EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	195.20	195.20	190.17	190.75	-	-1.14%	51,806
Aug 26, 2026	195.15	196.13	191.31	192.95	192.95	-0.69%	378,403
Aug 25, 2026	192.31	196.00	188.31	194.29	194.29	3.63%	502,523
Aug 24, 2026	187.60	190.18	185.12	187.49	187.49	-1.20%	434,754
Aug 21, 2026	191.65	192.01	188.38	189.76	189.76	-0.11%	468,817
Aug 20, 2026	191.80	193.62	187.69	189.97	189.97	-2.05%	408,454
Aug 19, 2026	202.57	202.75	193.03	193.95	193.95	-3.30%	551,409
Aug 18, 2026	198.13	201.74	195.23	200.56	200.56	-0.88%	579,304
Aug 17, 2026	205.03	206.56	201.29	202.34	202.34	-0.52%	582,067
Aug 14, 2026	196.00	208.74	194.43	203.40	203.40	3.05%	662,476
Aug 13, 2026	211.00	217.00	192.36	197.38	197.38	5.71%	1,361,620
Aug 12, 2026	192.25	193.47	186.13	186.72	186.72	0.27%	571,452
Aug 11, 2026	188.57	192.42	185.84	186.21	186.21	-0.05%	409,673
Aug 10, 2026	193.00	193.00	185.84	186.30	186.30	-2.83%	345,102
Aug 7, 2026	189.42	193.69	186.34	191.72	191.72	2.28%	465,815
Aug 6, 2026	189.62	193.74	187.26	187.45	187.45	-1.27%	337,467
Aug 5, 2026	191.02	197.03	189.76	189.87	189.87	-1.98%	425,731
Aug 4, 2026	194.64	195.32	191.28	193.70	193.70	2.57%	421,821
Aug 3, 2026	183.18	191.00	181.73	188.84	188.84	1.50%	281,443
Jul 31, 2026	191.45	194.25	184.03	186.05	186.05	0.70%	332,247
Jul 30, 2026	185.32	189.12	184.68	184.75	184.75	4.71%	581,386
Jul 29, 2026	182.74	184.30	175.64	176.44	176.44	-3.88%	655,567
Jul 28, 2026	185.21	186.02	177.50	183.57	183.57	-3.51%	480,043
Jul 27, 2026	191.48	191.81	184.36	190.24	190.24	-0.27%	341,159
Jul 24, 2026	198.46	198.86	189.25	190.75	190.75	-4.65%	423,538
Jul 23, 2026	198.51	204.17	198.51	200.05	200.05	-0.63%	379,256
Jul 22, 2026	196.91	205.05	196.63	201.31	201.31	-	419,578
Jul 21, 2026	197.45	202.38	195.53	201.31	201.31	4.70%	439,241
Jul 20, 2026	199.47	200.96	192.14	192.28	192.28	-2.17%	371,586
Jul 17, 2026	188.53	197.04	187.00	196.55	196.55	0.64%	440,520
Jul 16, 2026	196.83	198.27	192.37	195.30	195.30	-3.45%	437,322
Jul 15, 2026	202.80	203.84	198.46	202.27	202.27	0.52%	312,575
Jul 14, 2026	207.56	208.89	200.08	201.23	201.23	0.07%	392,786
Jul 13, 2026	202.51	205.07	200.39	201.09	201.09	-2.23%	322,026
Jul 10, 2026	205.24	207.80	202.91	205.68	205.68	-0.30%	282,203
Jul 9, 2026	206.53	209.58	205.19	206.29	206.29	3.31%	365,728
Jul 8, 2026	194.21	200.61	194.18	199.68	199.68	1.89%	447,756
Jul 7, 2026	207.44	208.59	194.99	195.98	195.98	-8.12%	762,983
Jul 6, 2026	207.57	216.87	207.09	213.31	213.31	3.21%	488,468
Jul 2, 2026	218.75	220.08	205.01	206.68	206.68	-6.25%	740,095
Jul 1, 2026	227.97	229.84	219.48	220.46	220.46	-5.71%	525,007
Jun 30, 2026	227.82	234.34	227.78	233.82	233.82	4.32%	539,524
Jun 29, 2026	223.00	224.75	217.43	224.13	224.13	1.00%	488,133
Jun 26, 2026	221.98	226.16	215.69	221.90	221.90	-1.96%	2,185,256
Jun 25, 2026	224.58	230.69	220.62	226.34	226.34	3.38%	560,210
Jun 24, 2026	221.94	225.00	217.10	218.94	218.94	-2.01%	796,144
Jun 23, 2026	224.73	228.41	218.16	223.43	223.43	-4.08%	454,911
Jun 22, 2026	230.00	233.09	228.27	232.94	232.94	2.19%	514,278
Jun 18, 2026	231.57	235.00	227.37	227.95	227.95	0.23%	871,061
Jun 17, 2026	229.19	234.45	227.54	227.68	227.42	0.43%	378,627