EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	87.10	87.64	86.62	86.92	86.92	1.58%	427,024
Jun 5, 2025	84.91	86.47	84.91	85.57	85.57	0.11%	410,394
Jun 4, 2025	85.31	86.04	85.17	85.48	85.48	0.27%	444,761
Jun 3, 2025	82.73	86.61	82.32	85.25	85.25	3.86%	754,990
Jun 2, 2025	83.13	83.30	81.81	82.08	82.08	-1.85%	590,385
May 30, 2025	83.73	84.01	83.15	83.63	83.63	-0.40%	485,755
May 29, 2025	84.42	85.00	83.36	83.97	83.97	0.89%	439,084
May 28, 2025	84.15	84.40	82.83	83.23	83.23	-1.08%	552,307
May 27, 2025	82.14	84.48	81.72	84.14	84.14	4.86%	799,121
May 23, 2025	80.20	81.95	79.50	80.24	80.24	-1.28%	701,378
May 22, 2025	81.72	84.35	76.60	81.28	81.28	-14.89%	2,071,961
May 21, 2025	96.71	97.49	95.21	95.50	95.50	-2.68%	390,562
May 20, 2025	98.23	98.74	97.57	98.13	98.13	-0.21%	226,889
May 19, 2025	98.55	99.37	97.71	98.34	98.34	-1.57%	246,980
May 16, 2025	99.89	100.21	98.86	99.91	99.91	0.26%	307,499
May 15, 2025	99.11	100.36	99.03	99.65	99.65	-0.05%	218,952
May 14, 2025	99.88	100.90	99.51	99.70	99.70	-0.70%	356,816
May 13, 2025	99.11	101.34	99.00	100.40	100.40	1.70%	291,843
May 12, 2025	97.09	98.94	97.09	98.72	98.72	6.03%	194,002
May 9, 2025	93.08	93.70	92.23	93.11	93.11	0.38%	140,770
May 8, 2025	91.36	93.34	90.70	92.76	92.76	2.52%	193,920
May 7, 2025	90.03	90.86	89.81	90.48	90.48	0.94%	151,449
May 6, 2025	90.27	90.89	89.54	89.64	89.64	-1.18%	231,221
May 5, 2025	90.14	91.68	90.08	90.71	90.71	-0.06%	179,548
May 2, 2025	89.27	91.18	88.70	90.76	90.76	3.68%	306,736
May 1, 2025	86.50	88.15	85.96	87.54	87.54	1.09%	218,683
Apr 30, 2025	85.81	86.92	84.73	86.60	86.60	-0.21%	258,396
Apr 29, 2025	86.25	87.50	85.50	86.78	86.78	0.45%	233,469
Apr 28, 2025	86.11	88.40	85.91	86.39	86.39	-0.02%	194,787
Apr 25, 2025	85.48	86.83	85.25	86.41	86.41	0.55%	218,933
Apr 24, 2025	83.81	86.16	83.25	85.94	85.94	3.19%	224,442
Apr 23, 2025	84.99	86.05	82.86	83.28	83.28	1.36%	222,620
Apr 22, 2025	80.75	82.40	80.12	82.16	82.16	2.84%	231,589
Apr 21, 2025	81.63	81.63	79.08	79.89	79.89	-3.33%	184,168
Apr 17, 2025	82.23	83.41	81.56	82.64	82.64	0.63%	211,747
Apr 16, 2025	82.99	83.14	80.98	82.12	82.12	-1.74%	230,498
Apr 15, 2025	82.53	84.19	82.53	83.57	83.57	1.05%	257,682
Apr 14, 2025	83.99	83.99	81.65	82.70	82.70	0.22%	259,473
Apr 11, 2025	80.91	82.96	80.00	82.52	82.52	1.84%	198,890
Apr 10, 2025	83.21	83.21	79.70	81.03	81.03	-5.80%	330,890
Apr 9, 2025	77.75	86.99	77.75	86.02	86.02	9.55%	432,528
Apr 8, 2025	83.01	83.51	77.65	78.52	78.52	-3.13%	413,626
Apr 7, 2025	78.89	83.76	76.57	81.06	81.06	0.21%	784,042
Apr 4, 2025	79.50	81.13	76.98	80.89	80.89	-2.80%	607,631
Apr 3, 2025	89.03	89.86	82.97	83.22	83.22	-10.53%	498,292
Apr 2, 2025	90.85	93.06	90.85	93.01	93.01	0.57%	278,142
Apr 1, 2025	91.29	93.25	90.96	92.48	92.48	0.98%	305,469
Mar 31, 2025	91.72	92.64	91.09	91.58	91.58	-1.64%	348,525
Mar 28, 2025	94.07	94.45	92.51	93.11	93.11	-1.72%	194,690
Mar 27, 2025	96.74	96.74	94.61	94.74	94.74	-1.74%	271,387