EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	86.82	87.02	85.64	86.76	86.76	0.56%	1,193,765
Jun 26, 2025	85.56	86.40	85.51	86.28	86.28	1.75%	239,063
Jun 25, 2025	84.69	85.03	83.78	84.80	84.80	0.30%	284,323
Jun 24, 2025	83.58	84.70	83.14	84.55	84.55	2.10%	302,880
Jun 23, 2025	82.91	82.96	80.82	82.81	82.81	-0.47%	335,520
Jun 20, 2025	83.71	83.71	82.45	83.20	83.20	-0.45%	854,633
Jun 18, 2025	83.96	84.89	83.51	83.58	83.58	-0.46%	404,489
Jun 17, 2025	86.00	87.55	83.68	83.97	83.97	-3.08%	661,034
Jun 16, 2025	87.82	88.07	86.19	86.64	86.64	0.14%	868,882
Jun 13, 2025	86.86	87.97	85.95	86.52	86.52	-2.30%	622,464
Jun 12, 2025	88.90	89.58	88.35	88.56	88.32	-1.45%	492,258
Jun 11, 2025	89.89	90.78	89.31	89.86	89.61	0.25%	564,002
Jun 10, 2025	89.06	90.02	88.59	89.64	89.39	1.64%	478,746
Jun 9, 2025	87.47	88.98	87.47	88.19	87.95	1.46%	464,660
Jun 6, 2025	87.10	87.64	86.62	86.92	86.68	1.58%	427,024
Jun 5, 2025	84.91	86.47	84.91	85.57	85.33	0.11%	410,394
Jun 4, 2025	85.31	86.04	85.17	85.48	85.24	0.27%	444,761
Jun 3, 2025	82.73	86.61	82.32	85.25	85.01	3.86%	754,990
Jun 2, 2025	83.13	83.30	81.81	82.08	81.85	-1.85%	590,385
May 30, 2025	83.73	84.01	83.15	83.63	83.40	-0.40%	485,755
May 29, 2025	84.42	85.00	83.36	83.97	83.74	0.89%	439,084
May 28, 2025	84.15	84.40	82.83	83.23	83.00	-1.08%	552,307
May 27, 2025	82.14	84.48	81.72	84.14	83.91	4.86%	799,121
May 23, 2025	80.20	81.95	79.50	80.24	80.02	-1.28%	701,378
May 22, 2025	81.72	84.35	76.60	81.28	81.06	-14.89%	2,071,961
May 21, 2025	96.71	97.49	95.21	95.50	95.24	-2.68%	390,562
May 20, 2025	98.23	98.74	97.57	98.13	97.86	-0.21%	226,889
May 19, 2025	98.55	99.37	97.71	98.34	98.07	-1.57%	246,980
May 16, 2025	99.89	100.21	98.86	99.91	99.63	0.26%	307,499
May 15, 2025	99.11	100.36	99.03	99.65	99.37	-0.05%	218,952
May 14, 2025	99.88	100.90	99.51	99.70	99.42	-0.70%	356,816
May 13, 2025	99.11	101.34	99.00	100.40	100.12	1.70%	291,843
May 12, 2025	97.09	98.94	97.09	98.72	98.45	6.03%	194,002
May 9, 2025	93.08	93.70	92.23	93.11	92.85	0.38%	140,770
May 8, 2025	91.36	93.34	90.70	92.76	92.50	2.52%	193,920
May 7, 2025	90.03	90.86	89.81	90.48	90.23	0.94%	151,449
May 6, 2025	90.27	90.89	89.54	89.64	89.39	-1.18%	231,221
May 5, 2025	90.14	91.68	90.08	90.71	90.46	-0.06%	179,548
May 2, 2025	89.27	91.18	88.70	90.76	90.51	3.68%	306,736
May 1, 2025	86.50	88.15	85.96	87.54	87.30	1.09%	218,683
Apr 30, 2025	85.81	86.92	84.73	86.60	86.36	-0.21%	258,396
Apr 29, 2025	86.25	87.50	85.50	86.78	86.54	0.45%	233,469
Apr 28, 2025	86.11	88.40	85.91	86.39	86.15	-0.02%	194,787
Apr 25, 2025	85.48	86.83	85.25	86.41	86.17	0.55%	218,933
Apr 24, 2025	83.81	86.16	83.25	85.94	85.70	3.19%	224,442
Apr 23, 2025	84.99	86.05	82.86	83.28	83.05	1.36%	222,620
Apr 22, 2025	80.75	82.40	80.12	82.16	81.93	2.84%	231,589
Apr 21, 2025	81.63	81.63	79.08	79.89	79.67	-3.33%	184,168
Apr 17, 2025	82.23	83.41	81.56	82.64	82.41	0.63%	211,747
Apr 16, 2025	82.99	83.14	80.98	82.12	81.89	-1.74%	230,498