EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	94.50	94.50	93.27	93.64	93.64	-0.44%	274,333
Jul 25, 2025	93.31	94.14	92.36	94.05	94.05	1.11%	281,166
Jul 24, 2025	93.72	94.60	92.64	93.02	93.02	-1.46%	335,775
Jul 23, 2025	91.57	94.72	90.88	94.40	94.40	4.48%	583,801
Jul 22, 2025	88.55	90.51	88.39	90.35	90.35	1.99%	230,654
Jul 21, 2025	89.07	89.48	88.38	88.59	88.59	-0.11%	189,483
Jul 18, 2025	89.82	89.82	88.32	88.69	88.69	-0.93%	259,142
Jul 17, 2025	86.91	89.57	86.91	89.52	89.52	3.25%	377,500
Jul 16, 2025	86.36	86.84	85.56	86.70	86.70	0.71%	379,957
Jul 15, 2025	88.15	88.15	85.99	86.09	86.09	-1.48%	221,992
Jul 14, 2025	87.26	87.89	86.63	87.38	87.38	-0.27%	309,474
Jul 11, 2025	88.15	88.39	87.61	87.62	87.62	-1.33%	310,723
Jul 10, 2025	88.46	90.12	88.46	88.80	88.80	0.40%	376,993
Jul 9, 2025	88.98	89.16	87.57	88.45	88.45	0.58%	293,495
Jul 8, 2025	88.73	89.18	87.43	87.94	87.94	-0.24%	481,816
Jul 7, 2025	89.82	91.02	87.63	88.15	88.15	-2.29%	344,192
Jul 3, 2025	91.24	91.24	90.00	90.22	90.22	0.27%	372,971
Jul 2, 2025	88.98	90.58	88.50	89.98	89.98	1.39%	470,733
Jul 1, 2025	85.21	89.37	85.00	88.75	88.75	3.47%	476,325
Jun 30, 2025	86.52	87.11	85.68	85.77	85.77	-1.14%	313,639
Jun 27, 2025	86.82	87.02	85.64	86.76	86.76	0.56%	1,193,765
Jun 26, 2025	85.56	86.40	85.51	86.28	86.28	1.75%	239,063
Jun 25, 2025	84.69	85.03	83.78	84.80	84.80	0.30%	284,323
Jun 24, 2025	83.58	84.70	83.14	84.55	84.55	2.10%	302,880
Jun 23, 2025	82.91	82.96	80.82	82.81	82.81	-0.47%	335,520
Jun 20, 2025	83.71	83.71	82.45	83.20	83.20	-0.45%	854,633
Jun 18, 2025	83.96	84.89	83.51	83.58	83.58	-0.46%	404,489
Jun 17, 2025	86.00	87.55	83.68	83.97	83.97	-3.08%	661,034
Jun 16, 2025	87.82	88.07	86.19	86.64	86.64	0.14%	868,882
Jun 13, 2025	86.86	87.97	85.95	86.52	86.52	-2.30%	622,464
Jun 12, 2025	88.90	89.58	88.35	88.56	88.32	-1.45%	492,258
Jun 11, 2025	89.89	90.78	89.31	89.86	89.61	0.25%	564,002
Jun 10, 2025	89.06	90.02	88.59	89.64	89.39	1.64%	478,746
Jun 9, 2025	87.47	88.98	87.47	88.19	87.95	1.46%	464,660
Jun 6, 2025	87.10	87.64	86.62	86.92	86.68	1.58%	427,024
Jun 5, 2025	84.91	86.47	84.91	85.57	85.33	0.11%	410,394
Jun 4, 2025	85.31	86.04	85.17	85.48	85.24	0.27%	444,761
Jun 3, 2025	82.73	86.61	82.32	85.25	85.01	3.86%	754,990
Jun 2, 2025	83.13	83.30	81.81	82.08	81.85	-1.85%	590,385
May 30, 2025	83.73	84.01	83.15	83.63	83.40	-0.40%	485,755
May 29, 2025	84.42	85.00	83.36	83.97	83.74	0.89%	439,084
May 28, 2025	84.15	84.40	82.83	83.23	83.00	-1.08%	552,307
May 27, 2025	82.14	84.48	81.72	84.14	83.91	4.86%	799,121
May 23, 2025	80.20	81.95	79.50	80.24	80.02	-1.28%	701,378
May 22, 2025	81.72	84.35	76.60	81.28	81.06	-14.89%	2,071,961
May 21, 2025	96.71	97.49	95.21	95.50	95.24	-2.68%	390,562
May 20, 2025	98.23	98.74	97.57	98.13	97.86	-0.21%	226,889
May 19, 2025	98.55	99.37	97.71	98.34	98.07	-1.57%	246,980
May 16, 2025	99.89	100.21	98.86	99.91	99.63	0.26%	307,499
May 15, 2025	99.11	100.36	99.03	99.65	99.37	-0.05%	218,952