EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	168.64	171.09	167.15	169.38	169.38	1.99%	326,684
Oct 23, 2026	166.74	167.82	164.01	166.08	166.08	-1.54%	374,737
Oct 22, 2026	172.40	173.10	165.88	168.67	168.67	-4.65%	483,606
Oct 21, 2026	174.00	177.55	171.24	176.90	176.90	3.69%	502,579
Oct 20, 2026	167.20	172.87	165.74	170.61	170.61	0.92%	493,970
Oct 19, 2026	172.20	172.20	168.54	169.05	169.05	0.20%	357,818
Oct 16, 2026	172.13	173.29	167.97	168.72	168.72	-2.37%	661,963
Oct 15, 2026	167.24	172.98	165.19	172.82	172.82	-0.36%	395,172
Oct 14, 2026	174.65	176.49	169.13	173.45	173.45	-2.23%	511,981
Oct 13, 2026	176.99	178.83	173.31	177.40	177.40	-0.48%	408,051
Oct 12, 2026	179.11	180.13	177.20	178.25	178.25	-0.87%	336,802
Oct 9, 2026	180.73	182.36	177.27	179.81	179.81	0.28%	353,067
Oct 8, 2026	180.11	182.99	177.63	179.31	179.31	-1.74%	585,075
Oct 7, 2026	187.61	188.00	178.73	182.49	182.49	-5.20%	494,770
Oct 6, 2026	195.37	196.55	191.96	192.49	192.49	-0.27%	452,248
Oct 5, 2026	195.61	197.91	191.61	193.02	193.02	-1.67%	723,667
Oct 2, 2026	192.91	199.14	192.63	196.30	196.30	3.54%	565,967
Oct 1, 2026	182.51	189.70	181.17	189.59	189.59	3.30%	837,610
Sep 30, 2026	183.09	185.22	181.06	183.53	183.53	0.79%	659,948
Sep 29, 2026	180.65	182.71	178.82	182.10	182.10	2.31%	392,309
Sep 28, 2026	177.13	178.75	174.21	177.98	177.98	-0.51%	414,621
Sep 25, 2026	176.95	180.80	176.84	178.89	178.89	0.99%	362,554
Sep 24, 2026	177.01	179.19	175.09	177.13	177.13	-1.31%	458,834
Sep 23, 2026	178.38	179.93	175.59	179.49	179.49	-0.15%	388,182
Sep 22, 2026	178.58	180.43	177.85	179.76	179.76	0.66%	330,087
Sep 21, 2026	181.61	181.61	177.21	178.58	178.58	0.26%	545,129
Sep 18, 2026	176.73	178.14	173.07	178.12	178.12	1.56%	1,499,702
Sep 17, 2026	176.84	177.42	173.68	175.68	175.39	2.22%	443,394
Sep 16, 2026	172.53	173.78	169.97	171.87	171.59	0.71%	375,377
Sep 15, 2026	171.78	171.78	168.80	170.66	170.38	0.77%	641,716
Sep 14, 2026	173.10	173.12	168.72	169.35	169.07	-5.63%	470,946
Sep 11, 2026	181.82	182.12	178.59	179.45	179.16	0.24%	698,591
Sep 10, 2026	177.03	180.20	175.69	179.02	178.73	-0.04%	335,012
Sep 9, 2026	180.06	181.70	178.40	179.10	178.81	-0.79%	496,243
Sep 8, 2026	182.12	183.99	180.32	180.52	180.22	-0.76%	402,826
Sep 4, 2026	181.00	184.02	179.96	181.91	181.61	1.07%	375,114
Sep 3, 2026	183.03	183.49	177.12	179.99	179.70	-0.05%	431,547
Sep 2, 2026	184.07	184.07	177.80	180.08	179.79	-0.56%	899,731
Sep 1, 2026	182.64	183.75	178.68	181.09	180.79	-1.51%	734,132
Aug 31, 2026	187.35	187.35	181.07	183.86	183.56	-0.86%	874,021
Aug 28, 2026	191.22	191.62	185.11	185.46	185.16	-2.89%	384,835
Aug 27, 2026	195.20	195.20	189.54	190.98	190.67	-1.02%	362,522
Aug 26, 2026	195.15	196.13	191.31	192.95	192.63	-0.69%	378,514
Aug 25, 2026	192.31	196.00	188.31	194.29	193.97	3.63%	502,638
Aug 24, 2026	187.60	190.18	185.12	187.49	187.18	-1.20%	434,891
Aug 21, 2026	191.65	192.01	188.38	189.76	189.45	-0.11%	468,834
Aug 20, 2026	191.80	193.62	187.69	189.97	189.66	-2.05%	408,526
Aug 19, 2026	202.57	202.75	193.03	193.95	193.63	-3.30%	551,785
Aug 18, 2026	198.13	201.74	195.23	200.56	200.23	-0.88%	580,529
Aug 17, 2026	205.03	206.56	201.29	202.34	202.01	-0.52%	582,345