EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	233.23	237.52	226.06	226.70	226.44	-2.04%	357,363
Jun 15, 2026	230.45	231.64	223.83	231.42	231.15	3.19%	647,146
Jun 12, 2026	227.34	231.00	223.80	224.26	224.00	0.60%	627,726
Jun 11, 2026	225.69	231.39	214.14	222.92	222.66	0.98%	756,271
Jun 10, 2026	225.73	231.73	218.50	220.76	220.51	-2.56%	564,698
Jun 9, 2026	231.11	233.52	217.06	226.55	226.29	-0.82%	619,835
Jun 8, 2026	231.35	233.22	226.30	228.42	228.16	0.59%	332,293
Jun 5, 2026	233.01	233.90	223.45	227.08	226.82	-4.73%	352,337
Jun 4, 2026	235.81	241.42	232.92	238.35	238.08	-0.75%	422,438
Jun 3, 2026	237.52	240.79	236.01	240.14	239.86	1.11%	471,036
Jun 2, 2026	231.15	237.97	230.15	237.51	237.24	4.22%	353,854
Jun 1, 2026	223.53	228.64	222.11	227.89	227.63	-0.04%	397,956
May 29, 2026	231.48	232.33	225.50	227.97	227.71	-0.16%	496,533
May 28, 2026	233.72	233.87	224.20	228.33	228.07	-3.13%	608,967
May 27, 2026	241.69	242.72	233.88	235.71	235.44	-3.14%	477,433