EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	148.75	150.18	147.67	149.82	149.82	0.71%	267,755
Dec 22, 2025	148.21	149.99	145.47	148.77	148.77	1.27%	372,234
Dec 19, 2025	144.99	147.43	144.75	146.90	146.90	1.69%	1,278,566
Dec 18, 2025	142.43	145.88	141.33	144.46	144.46	3.07%	634,486
Dec 17, 2025	144.82	145.57	138.34	140.16	140.16	-3.22%	727,450
Dec 16, 2025	147.65	149.84	143.47	144.83	144.83	-1.91%	470,599
Dec 15, 2025	151.37	151.37	146.40	147.65	147.65	0.26%	533,096
Dec 12, 2025	150.78	151.25	145.00	147.26	147.26	-2.58%	457,128
Dec 11, 2025	150.54	151.59	149.38	151.16	150.90	0.19%	314,882
Dec 10, 2025	147.39	152.01	147.22	150.88	150.62	2.52%	605,186
Dec 9, 2025	146.59	148.44	146.01	147.17	146.91	0.05%	313,400
Dec 8, 2025	148.13	149.34	146.62	147.10	146.84	-0.37%	310,367
Dec 5, 2025	146.03	148.13	146.03	147.65	147.39	0.79%	336,756
Dec 4, 2025	145.24	148.21	144.79	146.49	146.24	0.37%	481,868
Dec 3, 2025	145.85	146.02	142.01	145.95	145.70	0.85%	407,970
Dec 2, 2025	144.46	146.17	143.00	144.72	144.47	1.54%	476,996
Dec 1, 2025	141.92	143.21	141.42	142.52	142.27	-0.41%	336,278
Nov 28, 2025	143.40	143.48	142.09	143.11	142.86	0.20%	134,464
Nov 26, 2025	141.15	144.58	140.87	142.82	142.57	1.22%	423,967
Nov 25, 2025	140.53	141.47	138.83	141.10	140.85	0.39%	499,095
Nov 24, 2025	138.43	142.33	137.43	140.55	140.31	1.74%	611,458
Nov 21, 2025	134.60	138.96	132.34	138.14	137.90	3.90%	1,031,357
Nov 20, 2025	140.44	141.81	132.16	132.95	132.72	-3.46%	552,997
Nov 19, 2025	135.44	138.66	135.20	137.72	137.48	1.92%	520,556
Nov 18, 2025	132.61	135.49	131.01	135.12	134.89	0.87%	500,316
Nov 17, 2025	137.01	139.30	133.23	133.96	133.73	-2.59%	484,868
Nov 14, 2025	134.39	139.62	132.53	137.52	137.28	-0.04%	481,949
Nov 13, 2025	138.33	139.27	136.55	137.57	137.33	-0.91%	696,340