EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	207.55	208.47	202.85	204.07	-	-3.07%	49,844
Apr 27, 2026	210.38	211.79	206.67	210.54	210.54	0.59%	190,721
Apr 24, 2026	208.33	210.93	206.15	209.30	209.30	0.72%	237,117
Apr 23, 2026	203.79	210.09	203.79	207.80	207.80	2.82%	319,808
Apr 22, 2026	201.24	202.87	199.51	202.10	202.10	1.72%	267,391
Apr 21, 2026	199.87	202.74	197.59	198.69	198.69	-0.61%	239,244
Apr 20, 2026	198.39	200.06	198.00	199.91	199.91	0.46%	198,058
Apr 17, 2026	197.27	202.74	194.28	199.00	199.00	2.64%	351,278
Apr 16, 2026	193.31	194.11	190.52	193.88	193.88	-0.06%	179,093
Apr 15, 2026	197.59	198.38	192.78	194.00	194.00	-2.48%	239,201
Apr 14, 2026	196.43	201.04	195.00	198.94	198.94	2.22%	332,633
Apr 13, 2026	190.46	194.92	189.05	194.61	194.61	1.88%	172,406
Apr 10, 2026	190.92	191.42	188.55	191.01	191.01	0.77%	280,517
Apr 9, 2026	187.58	190.00	186.16	189.55	189.55	0.93%	331,513
Apr 8, 2026	186.68	189.94	185.06	187.80	187.80	5.54%	469,533
Apr 7, 2026	176.55	179.13	175.51	177.95	177.95	0.74%	382,908
Apr 6, 2026	176.47	178.06	173.87	176.65	176.65	-0.39%	173,924
Apr 2, 2026	172.56	179.59	171.02	177.35	177.35	-0.29%	285,145
Apr 1, 2026	176.88	179.69	176.32	177.86	177.86	2.38%	316,247
Mar 31, 2026	168.90	174.60	168.83	173.72	173.72	4.09%	311,870
Mar 30, 2026	173.32	174.03	166.07	166.89	166.89	-2.61%	313,824
Mar 27, 2026	169.64	172.28	167.59	171.37	171.37	1.18%	322,729
Mar 26, 2026	174.94	176.83	169.21	169.37	169.37	-4.54%	245,528
Mar 25, 2026	179.83	180.84	177.00	177.42	177.42	0.16%	282,538
Mar 24, 2026	169.33	177.27	167.98	177.14	177.14	3.43%	317,805
Mar 23, 2026	169.14	174.62	168.45	171.26	171.26	3.58%	355,765
Mar 20, 2026	168.50	169.60	163.28	165.34	165.34	-1.92%	968,175
Mar 19, 2026	163.50	170.67	162.45	168.58	168.58	2.77%	414,427
Mar 18, 2026	164.05	166.58	163.13	164.04	164.04	-0.27%	311,065
Mar 17, 2026	163.45	164.91	162.19	164.48	164.48	1.56%	372,986
Mar 16, 2026	163.52	165.04	161.23	161.95	161.95	0.59%	282,180
Mar 13, 2026	160.49	163.41	158.55	161.00	161.00	0.78%	475,008
Mar 12, 2026	159.49	161.09	154.60	159.75	159.49	-1.53%	284,086
Mar 11, 2026	160.72	163.20	158.77	162.23	161.96	0.21%	227,168
Mar 10, 2026	162.57	165.33	161.17	161.89	161.62	0.18%	310,479
Mar 9, 2026	152.09	162.32	150.75	161.60	161.33	4.16%	560,547
Mar 6, 2026	156.32	158.67	154.25	155.14	154.89	-4.05%	482,546
Mar 5, 2026	165.35	166.52	159.97	161.69	161.42	-3.27%	344,867
Mar 4, 2026	167.00	168.02	164.60	167.16	166.89	2.07%	372,520
Mar 3, 2026	157.39	165.03	155.89	163.77	163.50	-1.33%	522,115
Mar 2, 2026	163.00	165.99	161.00	165.97	165.70	-0.11%	511,815
Feb 27, 2026	168.44	169.27	164.58	166.15	165.88	-2.91%	538,709
Feb 26, 2026	170.00	172.00	165.00	171.13	170.85	0.72%	330,383
Feb 25, 2026	173.83	173.83	168.42	169.91	169.63	-1.57%	346,893
Feb 24, 2026	167.88	173.89	167.15	172.62	172.34	3.11%	596,587
Feb 23, 2026	172.55	173.82	165.38	167.42	167.14	-3.34%	582,191
Feb 20, 2026	175.61	177.20	168.70	173.21	172.93	-2.06%	617,724
Feb 19, 2026	174.54	177.22	172.36	176.85	176.56	0.51%	501,625
Feb 18, 2026	178.42	180.98	173.77	175.95	175.66	-1.18%	477,632
Feb 17, 2026	178.04	180.50	176.67	178.06	177.77	-0.64%	523,508