EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	152.09	162.32	150.75	161.25	-	3.94%	394,234
Mar 6, 2026	156.32	158.67	154.25	155.14	155.14	-4.05%	482,012
Mar 5, 2026	165.35	166.52	159.97	161.69	161.69	-3.27%	344,770
Mar 4, 2026	167.00	168.02	164.60	167.16	167.16	2.07%	372,232
Mar 3, 2026	157.39	165.03	155.89	163.77	163.77	-1.33%	521,696
Mar 2, 2026	163.00	165.99	161.00	165.97	165.97	-0.11%	511,074
Feb 27, 2026	168.44	169.27	164.58	166.15	166.15	-2.91%	536,899
Feb 26, 2026	170.00	172.00	165.00	171.13	171.13	0.72%	277,075
Feb 25, 2026	173.83	173.83	168.42	169.91	169.91	-1.57%	346,417
Feb 24, 2026	167.88	173.89	167.15	172.62	172.62	3.11%	595,618
Feb 23, 2026	172.55	173.82	165.38	167.42	167.42	-3.34%	581,465
Feb 20, 2026	175.61	177.20	168.70	173.21	173.21	-2.06%	609,977
Feb 19, 2026	174.54	177.22	172.36	176.85	176.85	0.51%	461,289
Feb 18, 2026	178.42	180.98	173.77	175.95	175.95	-1.18%	440,527
Feb 17, 2026	178.04	180.50	176.67	178.06	178.06	-0.64%	465,263
Feb 13, 2026	180.99	180.99	175.86	179.20	179.20	-1.08%	614,274
Feb 12, 2026	178.43	184.13	176.50	181.16	181.16	2.42%	644,892
Feb 11, 2026	178.35	181.94	174.50	176.88	176.88	1.83%	391,606
Feb 10, 2026	175.06	176.85	172.96	173.70	173.70	-1.47%	417,413
Feb 9, 2026	170.96	177.91	170.96	176.30	176.30	2.37%	559,074
Feb 6, 2026	163.53	173.87	163.33	172.22	172.22	8.10%	1,017,749
Feb 5, 2026	167.83	175.80	157.23	159.32	159.32	-13.90%	1,778,827
Feb 4, 2026	190.90	194.77	182.19	185.03	185.03	-2.58%	939,887
Feb 3, 2026	189.60	192.15	187.64	189.93	189.93	1.97%	437,442
Feb 2, 2026	179.86	186.62	179.66	186.26	186.26	3.37%	416,201
Jan 30, 2026	182.11	186.51	178.59	180.19	180.19	-2.52%	496,742
Jan 29, 2026	182.97	185.86	179.44	184.85	184.85	2.12%	635,405
Jan 28, 2026	180.08	181.26	177.20	181.02	181.02	0.63%	710,575
Jan 27, 2026	175.51	179.91	174.01	179.89	179.89	2.81%	525,014
Jan 26, 2026	173.94	176.84	172.64	174.97	174.97	0.90%	394,736
Jan 23, 2026	175.91	176.07	172.40	173.41	173.41	-1.53%	344,759
Jan 22, 2026	175.80	177.47	173.11	176.11	176.11	1.33%	573,826
Jan 21, 2026	170.00	175.37	169.90	173.80	173.80	3.18%	575,501
Jan 20, 2026	166.23	173.00	165.90	168.45	168.45	0.18%	536,459
Jan 16, 2026	167.87	169.17	165.68	168.15	168.15	0.60%	334,264
Jan 15, 2026	164.64	167.97	164.40	167.14	167.14	2.59%	280,289
Jan 14, 2026	164.18	164.81	159.47	162.92	162.92	-0.74%	352,821
Jan 13, 2026	162.41	164.86	162.41	164.13	164.13	1.61%	243,037
Jan 12, 2026	157.31	161.95	156.32	161.53	161.53	2.05%	301,573
Jan 9, 2026	157.29	160.51	156.41	158.29	158.29	0.80%	307,166
Jan 8, 2026	153.33	157.14	151.93	157.04	157.04	2.24%	287,779
Jan 7, 2026	157.52	158.00	152.93	153.60	153.60	-2.86%	264,806
Jan 6, 2026	153.84	158.22	150.90	158.12	158.12	2.07%	440,619
Jan 5, 2026	152.21	156.21	151.70	154.92	154.92	2.78%	468,548
Jan 2, 2026	146.75	150.77	146.75	150.73	150.73	2.71%	414,027
Dec 31, 2025	148.50	149.50	146.66	146.75	146.75	-1.07%	196,998
Dec 30, 2025	147.90	148.90	146.71	148.34	148.34	0.15%	222,227
Dec 29, 2025	149.83	150.12	147.72	148.12	148.12	-1.90%	261,797
Dec 26, 2025	149.42	151.43	148.40	150.99	150.99	0.81%	253,122
Dec 24, 2025	150.40	150.44	148.30	149.77	149.77	-0.03%	120,981