EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	94.07	94.45	92.51	93.11	93.11	-1.72%	194,658
Mar 27, 2025	96.74	96.74	94.61	94.74	94.74	-1.74%	271,387
Mar 26, 2025	97.61	98.17	96.01	96.42	96.42	-1.18%	209,916
Mar 25, 2025	98.31	98.60	96.73	97.57	97.57	-0.69%	244,412
Mar 24, 2025	97.18	99.52	97.06	98.25	98.25	2.07%	319,062
Mar 21, 2025	95.95	96.59	94.66	96.26	96.26	-0.96%	1,833,537
Mar 20, 2025	95.92	97.68	95.54	97.19	97.19	0.23%	379,122
Mar 19, 2025	97.72	98.22	96.71	96.97	96.97	-0.68%	377,220
Mar 18, 2025	96.79	98.84	96.11	97.63	97.63	0.61%	288,486
Mar 17, 2025	95.53	98.05	95.53	97.04	97.04	1.59%	381,560
Mar 14, 2025	94.97	95.59	94.12	95.52	95.52	1.64%	272,388
Mar 13, 2025	95.51	95.51	93.67	93.98	93.74	-2.05%	400,381
Mar 12, 2025	98.70	98.86	95.29	95.95	95.71	-2.59%	458,955
Mar 11, 2025	99.51	100.05	97.45	98.50	98.25	-1.28%	419,231
Mar 10, 2025	100.01	101.72	99.37	99.78	99.53	-1.43%	347,832
Mar 7, 2025	100.24	101.57	99.75	101.23	100.98	0.73%	253,239
Mar 6, 2025	99.14	100.92	99.10	100.50	100.25	0.25%	264,450
Mar 5, 2025	99.04	100.58	98.76	100.25	100.00	1.89%	290,224
Mar 4, 2025	97.49	99.98	97.01	98.39	98.14	-0.40%	261,555
Mar 3, 2025	101.74	103.02	98.03	98.79	98.54	-2.66%	249,872
Feb 28, 2025	101.83	101.83	99.53	101.49	101.24	-0.68%	383,014
Feb 27, 2025	102.65	103.67	101.95	102.19	101.93	-0.98%	384,500
Feb 26, 2025	102.00	103.37	101.93	103.20	102.94	1.22%	403,011
Feb 25, 2025	101.01	102.87	100.01	101.96	101.70	0.97%	359,415
Feb 24, 2025	102.07	102.45	99.56	100.98	100.73	-1.10%	382,790
Feb 21, 2025	103.53	103.56	101.44	102.10	101.84	-0.57%	371,110
Feb 20, 2025	101.50	103.19	100.38	102.69	102.43	1.11%	256,393
Feb 19, 2025	99.99	102.12	99.68	101.56	101.31	0.64%	260,290
Feb 18, 2025	99.66	101.73	99.66	100.91	100.66	1.59%	268,778
Feb 14, 2025	103.07	103.13	98.73	99.33	99.08	-2.69%	484,341
Feb 13, 2025	101.16	102.52	100.52	102.08	101.82	1.70%	251,627
Feb 12, 2025	100.36	101.27	100.00	100.37	100.12	-1.05%	290,157
Feb 11, 2025	100.03	101.67	99.63	101.43	101.18	0.63%	248,302
Feb 10, 2025	99.91	101.58	99.27	100.80	100.55	1.08%	417,423
Feb 7, 2025	97.33	100.15	96.91	99.72	99.47	3.38%	519,117
Feb 6, 2025	92.00	96.87	90.76	96.46	96.22	1.80%	526,172
Feb 5, 2025	93.83	94.90	93.39	94.75	94.51	0.97%	263,915
Feb 4, 2025	93.50	94.67	93.18	93.84	93.61	0.25%	200,220
Feb 3, 2025	94.54	94.93	93.14	93.61	93.38	-3.56%	301,937
Jan 31, 2025	98.11	98.54	96.61	97.07	96.83	-1.13%	241,478
Jan 30, 2025	98.04	99.45	97.67	98.18	97.93	1.06%	158,905
Jan 29, 2025	96.21	97.91	96.21	97.15	96.91	1.07%	181,308
Jan 28, 2025	98.14	98.14	95.51	96.12	95.88	-2.58%	222,792
Jan 27, 2025	98.60	99.30	97.44	98.67	98.42	-0.96%	324,517
Jan 24, 2025	100.23	100.23	99.05	99.63	99.38	-0.60%	173,847
Jan 23, 2025	99.10	100.52	98.75	100.23	99.98	0.37%	259,263
Jan 22, 2025	100.83	101.29	98.91	99.86	99.61	-0.82%	299,170
Jan 21, 2025	98.97	101.04	97.93	100.69	100.44	2.47%	482,573
Jan 17, 2025	96.49	98.92	95.91	98.26	98.01	4.22%	334,140
Jan 16, 2025	94.04	94.95	93.35	94.28	94.04	0.52%	217,602