EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	99.47	99.50	98.16	98.67	98.67	-0.48%	163,974
Oct 23, 2024	98.57	99.73	98.12	99.15	99.15	0.11%	206,724
Oct 22, 2024	99.61	99.62	98.00	99.04	99.04	-0.83%	199,102
Oct 21, 2024	102.38	102.82	99.85	99.87	99.87	-2.35%	154,748
Oct 18, 2024	103.64	104.36	102.15	102.27	102.27	-0.78%	271,659
Oct 17, 2024	103.05	103.63	102.63	103.07	103.07	-0.02%	114,603
Oct 16, 2024	102.16	103.90	101.85	103.09	103.09	1.48%	168,688
Oct 15, 2024	103.52	104.36	101.32	101.59	101.59	-2.32%	238,106
Oct 14, 2024	103.00	104.08	102.39	104.00	104.00	0.97%	147,010
Oct 11, 2024	101.48	103.08	101.48	103.00	103.00	1.49%	138,325
Oct 10, 2024	100.86	101.73	100.47	101.49	101.49	-0.99%	212,009
Oct 9, 2024	100.75	103.16	100.01	102.50	102.50	1.74%	149,183
Oct 8, 2024	101.14	101.14	99.51	100.75	100.75	-0.09%	136,412
Oct 7, 2024	99.71	100.96	99.49	100.84	100.84	0.41%	168,192
Oct 4, 2024	99.94	101.62	99.57	100.43	100.43	2.21%	165,892
Oct 3, 2024	98.57	99.19	97.75	98.26	98.26	-0.52%	145,741
Oct 2, 2024	99.06	99.16	98.01	98.77	98.77	-0.93%	168,489
Oct 1, 2024	101.47	101.47	99.46	99.70	99.70	-2.30%	177,964
Sep 30, 2024	101.05	102.12	100.42	102.05	102.05	0.46%	211,590
Sep 27, 2024	102.91	103.60	101.46	101.58	101.58	0.08%	238,923
Sep 26, 2024	101.05	102.58	101.05	101.50	101.50	2.02%	209,581
Sep 25, 2024	100.34	100.84	99.17	99.49	99.49	-0.71%	194,017
Sep 24, 2024	100.00	100.79	99.10	100.20	100.20	0.92%	192,550
Sep 23, 2024	102.86	102.86	99.09	99.29	99.29	-2.79%	282,626
Sep 20, 2024	102.43	102.43	101.52	102.14	102.14	-0.35%	642,501
Sep 19, 2024	103.44	103.44	101.49	102.50	102.50	1.49%	210,325
Sep 18, 2024	101.68	103.00	100.74	101.00	101.00	-0.16%	327,970
Sep 17, 2024	101.11	101.46	100.65	101.16	101.16	1.02%	291,713
Sep 16, 2024	99.50	100.25	98.86	100.14	100.14	1.14%	177,897
Sep 13, 2024	99.03	99.29	98.06	99.01	98.77	1.15%	262,066
Sep 12, 2024	96.84	98.07	95.75	97.88	97.65	1.47%	190,385
Sep 11, 2024	95.05	96.73	94.25	96.46	96.23	0.74%	358,201
Sep 10, 2024	95.60	95.92	94.61	95.75	95.52	0.06%	356,416
Sep 9, 2024	96.24	97.80	95.64	95.69	95.46	-0.64%	350,340
Sep 6, 2024	98.23	98.56	96.19	96.31	96.08	-1.98%	254,288
Sep 5, 2024	98.68	98.95	97.38	98.26	98.03	-0.28%	237,057
Sep 4, 2024	97.98	99.38	97.98	98.54	98.30	0.04%	236,354
Sep 3, 2024	99.73	100.20	98.25	98.50	98.26	-2.79%	336,511
Aug 30, 2024	101.04	101.45	100.22	101.33	101.09	1.10%	234,876
Aug 29, 2024	99.15	101.11	98.67	100.23	99.99	1.68%	239,331
Aug 28, 2024	98.99	99.89	98.38	98.57	98.33	-0.37%	178,752
Aug 27, 2024	98.78	99.06	97.86	98.94	98.70	-0.04%	150,658
Aug 26, 2024	99.47	100.04	98.70	98.98	98.74	0.34%	221,465
Aug 23, 2024	97.31	100.15	97.28	98.64	98.40	2.14%	211,935
Aug 22, 2024	97.68	98.31	96.50	96.57	96.34	-1.19%	307,170
Aug 21, 2024	95.29	98.13	95.29	97.73	97.50	2.71%	269,656
Aug 20, 2024	95.64	96.36	94.97	95.15	94.92	-0.89%	341,787
Aug 19, 2024	96.00	96.54	95.65	96.00	95.77	0.46%	152,297
Aug 16, 2024	96.28	97.37	95.00	95.56	95.33	-0.93%	267,681
Aug 15, 2024	96.70	97.67	95.80	96.46	96.23	1.86%	196,419
Aug 14, 2024	96.19	96.78	93.83	94.70	94.47	-1.20%	273,373
Aug 13, 2024	95.95	96.75	94.19	95.85	95.62	0.85%	281,124
Aug 12, 2024	94.51	95.65	94.13	95.04	94.81	0.78%	250,683
Aug 9, 2024	93.63	95.28	93.63	94.30	94.08	0.40%	205,234
Aug 8, 2024	93.38	94.53	88.98	93.92	93.70	-1.16%	671,237
Aug 7, 2024	96.85	97.79	94.71	95.02	94.79	-0.83%	448,723
Aug 6, 2024	97.36	97.79	95.63	95.82	95.59	-1.58%	357,970
Aug 5, 2024	97.25	98.43	95.37	97.36	97.13	-4.29%	327,407
Aug 2, 2024	101.77	102.27	100.14	101.72	101.48	-3.44%	281,789
Aug 1, 2024	109.68	110.98	103.86	105.34	105.09	-4.18%	349,613
Jul 31, 2024	109.30	112.53	108.21	109.93	109.67	1.68%	232,652
Jul 30, 2024	109.90	110.16	108.04	108.11	107.85	-0.80%	170,259
Jul 29, 2024	109.91	110.17	108.03	108.98	108.72	-0.85%	184,033
Jul 26, 2024	110.32	111.36	108.75	109.91	109.65	1.48%	231,329
Jul 25, 2024	106.86	110.60	106.62	108.31	108.05	1.28%	246,372
Jul 24, 2024	108.99	109.85	106.87	106.94	106.68	-2.95%	209,343
Jul 23, 2024	108.11	111.12	107.89	110.19	109.93	1.34%	262,384
Jul 22, 2024	106.28	109.05	105.09	108.73	108.47	3.06%	225,107
Jul 19, 2024	106.38	106.98	104.82	105.50	105.25	-1.08%	180,483
Jul 18, 2024	106.51	109.55	106.46	106.65	106.40	-0.54%	144,374
Jul 17, 2024	108.91	109.58	107.15	107.23	106.97	-2.13%	234,761
Jul 16, 2024	106.88	110.33	106.88	109.56	109.30	3.34%	327,620
Jul 15, 2024	107.00	107.59	105.72	106.02	105.77	-0.17%	255,394
Jul 12, 2024	105.90	106.81	105.28	106.20	105.95	1.49%	278,151
Jul 11, 2024	102.41	105.39	102.21	104.64	104.39	4.28%	247,266
Jul 10, 2024	100.49	100.80	99.48	100.35	100.11	0.48%	147,119
Jul 9, 2024	100.32	100.57	99.40	99.87	99.63	-0.75%	181,998
Jul 8, 2024	101.39	102.64	100.32	100.62	100.38	0.08%	270,788
Jul 5, 2024	101.98	102.18	100.13	100.54	100.30	-1.76%	143,250
Jul 3, 2024	102.04	102.98	101.20	102.34	102.10	0.57%	128,178
Jul 2, 2024	101.80	102.44	101.46	101.76	101.52	0.14%	137,524
Jul 1, 2024	103.77	104.33	101.28	101.62	101.38	-1.84%	176,294
Jun 28, 2024	104.67	104.83	102.34	103.52	103.27	-0.12%	387,997
Jun 27, 2024	102.74	103.83	102.34	103.64	103.39	1.67%	216,700
Jun 26, 2024	101.37	102.25	100.72	101.94	101.70	0.14%	239,321
Jun 25, 2024	103.97	103.97	101.65	101.80	101.56	-2.22%	268,078
Jun 24, 2024	106.15	107.10	104.04	104.11	103.86	-1.90%	209,774
Jun 21, 2024	106.60	106.60	105.19	106.13	105.88	-0.31%	725,975
Jun 20, 2024	104.89	107.64	104.89	106.46	106.21	1.21%	397,584
Jun 18, 2024	103.05	105.66	103.05	105.19	104.94	1.88%	374,641
Jun 17, 2024	102.95	104.17	101.97	103.25	103.00	0.07%	245,160
Jun 14, 2024	104.09	104.09	101.65	103.18	102.93	-2.29%	374,152
Jun 13, 2024	109.00	109.26	104.92	105.60	105.12	-3.64%	278,287
Jun 12, 2024	108.98	111.42	108.56	109.59	109.09	3.02%	517,485
Jun 11, 2024	104.53	106.81	103.76	106.38	105.90	0.89%	367,320
Jun 10, 2024	103.51	105.98	103.18	105.44	104.96	1.10%	248,675
Jun 7, 2024	104.94	105.49	103.18	104.29	103.81	-1.87%	399,340
Jun 6, 2024	106.68	106.80	105.11	106.28	105.80	-0.91%	232,934
Jun 5, 2024	107.70	108.12	106.48	107.26	106.77	0.19%	176,745
Jun 4, 2024	107.00	107.62	106.60	107.06	106.57	-0.21%	290,690