EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	173.32	174.03	166.07	166.89	166.89	-2.61%	313,824
Mar 27, 2026	169.64	172.28	167.59	171.37	171.37	1.18%	322,729
Mar 26, 2026	174.94	176.83	169.21	169.37	169.37	-4.54%	245,528
Mar 25, 2026	179.83	180.84	177.00	177.42	177.42	0.16%	282,538
Mar 24, 2026	169.33	177.27	167.98	177.14	177.14	3.43%	317,805
Mar 23, 2026	169.14	174.62	168.45	171.26	171.26	3.58%	355,765
Mar 20, 2026	168.50	169.60	163.28	165.34	165.34	-1.92%	968,175
Mar 19, 2026	163.50	170.67	162.45	168.58	168.58	2.77%	414,427
Mar 18, 2026	164.05	166.58	163.13	164.04	164.04	-0.27%	311,065
Mar 17, 2026	163.45	164.91	162.19	164.48	164.48	1.56%	372,986
Mar 16, 2026	163.52	165.04	161.23	161.95	161.95	0.59%	282,180
Mar 13, 2026	160.49	163.41	158.55	161.00	161.00	0.78%	475,008
Mar 12, 2026	159.49	161.09	154.60	159.75	159.49	-1.53%	284,086
Mar 11, 2026	160.72	163.20	158.77	162.23	161.96	0.21%	227,168
Mar 10, 2026	162.57	165.33	161.17	161.89	161.62	0.18%	310,479
Mar 9, 2026	152.09	162.32	150.75	161.60	161.33	4.16%	560,547
Mar 6, 2026	156.32	158.67	154.25	155.14	154.89	-4.05%	482,546
Mar 5, 2026	165.35	166.52	159.97	161.69	161.42	-3.27%	344,867
Mar 4, 2026	167.00	168.02	164.60	167.16	166.89	2.07%	372,520
Mar 3, 2026	157.39	165.03	155.89	163.77	163.50	-1.33%	522,115
Mar 2, 2026	163.00	165.99	161.00	165.97	165.70	-0.11%	511,815
Feb 27, 2026	168.44	169.27	164.58	166.15	165.88	-2.91%	538,709
Feb 26, 2026	170.00	172.00	165.00	171.13	170.85	0.72%	330,383
Feb 25, 2026	173.83	173.83	168.42	169.91	169.63	-1.57%	346,893
Feb 24, 2026	167.88	173.89	167.15	172.62	172.34	3.11%	596,587
Feb 23, 2026	172.55	173.82	165.38	167.42	167.14	-3.34%	582,191
Feb 20, 2026	175.61	177.20	168.70	173.21	172.93	-2.06%	617,724
Feb 19, 2026	174.54	177.22	172.36	176.85	176.56	0.51%	501,625
Feb 18, 2026	178.42	180.98	173.77	175.95	175.66	-1.18%	477,632
Feb 17, 2026	178.04	180.50	176.67	178.06	177.77	-0.64%	523,508
Feb 13, 2026	180.99	180.99	175.86	179.20	178.91	-1.08%	646,888
Feb 12, 2026	178.43	184.13	176.50	181.16	180.86	2.42%	648,808
Feb 11, 2026	178.35	181.94	174.50	176.88	176.59	1.83%	391,931
Feb 10, 2026	175.06	176.85	172.96	173.70	173.41	-1.47%	474,758
Feb 9, 2026	170.96	177.91	170.96	176.30	176.01	2.37%	559,276
Feb 6, 2026	163.53	173.87	163.33	172.22	171.94	8.10%	1,018,258
Feb 5, 2026	167.83	175.80	157.23	159.32	159.06	-13.90%	1,782,098
Feb 4, 2026	190.90	194.77	182.19	185.03	184.73	-2.58%	946,189
Feb 3, 2026	189.60	192.15	187.64	189.93	189.62	1.97%	446,447
Feb 2, 2026	179.86	186.62	179.66	186.26	185.95	3.37%	417,499
Jan 30, 2026	182.11	186.51	178.59	180.19	179.89	-2.52%	498,763
Jan 29, 2026	182.97	185.86	179.44	184.85	184.55	2.12%	635,720
Jan 28, 2026	180.08	181.26	177.20	181.02	180.72	0.63%	710,962
Jan 27, 2026	175.51	179.91	174.01	179.89	179.59	2.81%	526,290
Jan 26, 2026	173.94	176.84	172.64	174.97	174.68	0.90%	399,563
Jan 23, 2026	175.91	176.07	172.40	173.41	173.13	-1.53%	347,765
Jan 22, 2026	175.80	177.47	173.11	176.11	175.82	1.33%	574,088
Jan 21, 2026	170.00	175.37	169.90	173.80	173.51	3.18%	575,812
Jan 20, 2026	166.23	173.00	165.90	168.45	168.17	0.18%	537,092
Jan 16, 2026	167.87	169.17	165.68	168.15	167.87	0.60%	336,616