EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	91.58	94.39	91.33	92.46	92.46	-0.05%	1,070,987
Dec 19, 2024	94.77	94.77	92.21	92.51	92.51	-1.75%	359,664
Dec 18, 2024	94.52	100.16	93.73	94.16	94.16	2.87%	571,386
Dec 17, 2024	91.81	93.19	90.82	91.53	91.53	-1.35%	274,268
Dec 16, 2024	93.39	94.49	92.50	92.78	92.78	-0.51%	318,747
Dec 13, 2024	93.68	93.88	92.75	93.26	93.26	-1.30%	265,329
Dec 12, 2024	95.00	95.16	93.91	94.49	94.25	-0.99%	210,625
Dec 11, 2024	95.24	95.79	94.52	95.43	95.19	1.47%	286,281
Dec 10, 2024	95.85	95.85	93.83	94.05	93.81	-2.22%	240,412
Dec 9, 2024	95.42	97.46	95.22	96.19	95.94	1.56%	299,545
Dec 6, 2024	95.65	95.94	94.00	94.71	94.47	-0.79%	214,000
Dec 5, 2024	96.63	96.72	95.41	95.46	95.22	-1.19%	200,243
Dec 4, 2024	96.49	97.45	96.01	96.61	96.36	0.13%	143,589
Dec 3, 2024	97.86	97.86	95.71	96.48	96.23	-1.21%	162,680
Dec 2, 2024	97.14	98.67	96.44	97.66	97.41	1.03%	308,424
Nov 29, 2024	96.59	97.47	96.42	96.66	96.41	0.42%	117,753
Nov 27, 2024	97.13	97.87	96.13	96.26	96.01	-0.65%	151,244
Nov 26, 2024	98.11	98.21	96.39	96.89	96.64	-2.13%	163,503
Nov 25, 2024	98.02	100.52	98.02	99.00	98.75	1.52%	420,314
Nov 22, 2024	95.04	97.93	95.04	97.52	97.27	2.61%	308,799
Nov 21, 2024	94.48	95.68	93.66	95.04	94.80	0.83%	317,401
Nov 20, 2024	94.10	94.70	93.10	94.26	94.02	0.16%	269,956
Nov 19, 2024	95.23	95.56	93.71	94.11	93.87	-2.10%	310,316
Nov 18, 2024	95.90	96.78	95.12	96.13	95.88	-	289,879
Nov 15, 2024	97.83	98.95	95.89	96.13	95.88	-1.19%	409,771
Nov 14, 2024	97.99	97.99	96.72	97.29	97.04	-0.68%	247,683
Nov 13, 2024	99.31	99.31	97.73	97.96	97.71	-1.00%	318,106
Nov 12, 2024	99.49	100.05	96.72	98.95	98.70	-1.17%	317,583
Nov 11, 2024	98.60	100.88	97.75	100.12	99.86	2.75%	359,869
Nov 8, 2024	95.51	98.20	94.56	97.44	97.19	1.80%	400,031
Nov 7, 2024	98.42	98.54	93.53	95.72	95.47	-6.06%	661,743
Nov 6, 2024	103.40	103.69	100.86	101.90	101.64	2.84%	581,752
Nov 5, 2024	96.68	99.19	96.68	99.09	98.84	1.84%	211,660
Nov 4, 2024	96.73	99.25	96.60	97.30	97.05	-0.10%	242,757
Nov 1, 2024	97.30	98.01	96.69	97.40	97.15	0.56%	162,553
Oct 31, 2024	98.03	98.53	96.65	96.86	96.61	-1.21%	252,785
Oct 30, 2024	99.45	100.12	98.00	98.05	97.80	-1.60%	198,124
Oct 29, 2024	100.15	100.26	99.09	99.64	99.38	-1.13%	221,383
Oct 28, 2024	100.35	101.55	100.30	100.78	100.52	1.44%	123,141
Oct 25, 2024	99.58	100.77	98.79	99.35	99.10	0.69%	169,411
Oct 24, 2024	99.47	99.50	98.16	98.67	98.42	-0.48%	183,437
Oct 23, 2024	98.57	99.73	98.12	99.15	98.90	0.11%	206,724
Oct 22, 2024	99.61	99.62	98.00	99.04	98.79	-0.83%	199,102
Oct 21, 2024	102.38	102.82	99.85	99.87	99.61	-2.35%	154,748
Oct 18, 2024	103.64	104.36	102.15	102.27	102.01	-0.78%	271,659
Oct 17, 2024	103.05	103.63	102.63	103.07	102.81	-0.02%	114,603
Oct 16, 2024	102.16	103.90	101.85	103.09	102.83	1.48%	168,688
Oct 15, 2024	103.52	104.36	101.32	101.59	101.33	-2.32%	238,106
Oct 14, 2024	103.00	104.08	102.39	104.00	103.73	0.97%	147,010
Oct 11, 2024	101.48	103.08	101.48	103.00	102.74	1.49%	138,325
Oct 10, 2024	100.86	101.73	100.47	101.49	101.23	-0.99%	212,009
Oct 9, 2024	100.75	103.16	100.01	102.50	102.24	1.74%	149,183
Oct 8, 2024	101.14	101.14	99.51	100.75	100.49	-0.09%	136,412
Oct 7, 2024	99.71	100.96	99.49	100.84	100.58	0.41%	168,192
Oct 4, 2024	99.94	101.62	99.57	100.43	100.17	2.21%	165,892
Oct 3, 2024	98.57	99.19	97.75	98.26	98.01	-0.52%	145,741
Oct 2, 2024	99.06	99.16	98.01	98.77	98.52	-0.93%	168,489
Oct 1, 2024	101.47	101.47	99.46	99.70	99.44	-2.30%	177,964
Sep 30, 2024	101.05	102.12	100.42	102.05	101.79	0.46%	211,590
Sep 27, 2024	102.91	103.60	101.46	101.58	101.32	0.08%	238,923
Sep 26, 2024	101.05	102.58	101.05	101.50	101.24	2.02%	209,581
Sep 25, 2024	100.34	100.84	99.17	99.49	99.24	-0.71%	194,017
Sep 24, 2024	100.00	100.79	99.10	100.20	99.94	0.92%	192,550
Sep 23, 2024	102.86	102.86	99.09	99.29	99.04	-2.79%	282,626
Sep 20, 2024	102.43	102.43	101.52	102.14	101.88	-0.35%	642,501
Sep 19, 2024	103.44	103.44	101.49	102.50	102.24	1.49%	210,325
Sep 18, 2024	101.68	103.00	100.74	101.00	100.74	-0.16%	327,970
Sep 17, 2024	101.11	101.46	100.65	101.16	100.90	1.02%	291,713
Sep 16, 2024	99.50	100.25	98.86	100.14	99.88	1.14%	177,897
Sep 13, 2024	99.03	99.29	98.06	99.01	98.52	1.15%	262,066
Sep 12, 2024	96.84	98.07	95.75	97.88	97.40	1.47%	190,385
Sep 11, 2024	95.05	96.73	94.25	96.46	95.98	0.74%	358,201
Sep 10, 2024	95.60	95.92	94.61	95.75	95.28	0.06%	356,416
Sep 9, 2024	96.24	97.80	95.64	95.69	95.22	-0.64%	350,340
Sep 6, 2024	98.23	98.56	96.19	96.31	95.83	-1.98%	254,288
Sep 5, 2024	98.68	98.95	97.38	98.26	97.77	-0.28%	237,057
Sep 4, 2024	97.98	99.38	97.98	98.54	98.05	0.04%	236,354
Sep 3, 2024	99.73	100.20	98.25	98.50	98.01	-2.79%	336,511
Aug 30, 2024	101.04	101.45	100.22	101.33	100.83	1.10%	234,876
Aug 29, 2024	99.15	101.11	98.67	100.23	99.73	1.68%	239,331
Aug 28, 2024	98.99	99.89	98.38	98.57	98.08	-0.37%	178,752
Aug 27, 2024	98.78	99.06	97.86	98.94	98.45	-0.04%	150,658
Aug 26, 2024	99.47	100.04	98.70	98.98	98.49	0.34%	221,465
Aug 23, 2024	97.31	100.15	97.28	98.64	98.15	2.14%	211,935
Aug 22, 2024	97.68	98.31	96.50	96.57	96.09	-1.19%	307,170
Aug 21, 2024	95.29	98.13	95.29	97.73	97.25	2.71%	269,656
Aug 20, 2024	95.64	96.36	94.97	95.15	94.68	-0.89%	341,787
Aug 19, 2024	96.00	96.54	95.65	96.00	95.53	0.46%	152,297
Aug 16, 2024	96.28	97.37	95.00	95.56	95.09	-0.93%	267,681
Aug 15, 2024	96.70	97.67	95.80	96.46	95.98	1.86%	196,419
Aug 14, 2024	96.19	96.78	93.83	94.70	94.23	-1.20%	273,373
Aug 13, 2024	95.95	96.75	94.19	95.85	95.38	0.85%	281,124
Aug 12, 2024	94.51	95.65	94.13	95.04	94.57	0.78%	250,683
Aug 9, 2024	93.63	95.28	93.63	94.30	93.83	0.40%	205,234
Aug 8, 2024	93.38	94.53	88.98	93.92	93.46	-1.16%	671,237
Aug 7, 2024	96.85	97.79	94.71	95.02	94.55	-0.83%	448,723
Aug 6, 2024	97.36	97.79	95.63	95.82	95.35	-1.58%	357,970
Aug 5, 2024	97.25	98.43	95.37	97.36	96.88	-4.29%	327,407
Aug 2, 2024	101.77	102.27	100.14	101.72	101.22	-3.44%	281,789
Aug 1, 2024	109.68	110.98	103.86	105.34	104.82	-4.18%	349,613