EnerSys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	97.09	98.94	97.09	98.72	98.72	6.03%	194,002
May 9, 2025	93.08	93.70	92.23	93.11	93.11	0.38%	140,770
May 8, 2025	91.36	93.34	90.70	92.76	92.76	2.52%	193,920
May 7, 2025	90.03	90.86	89.81	90.48	90.48	0.94%	151,449
May 6, 2025	90.27	90.89	89.54	89.64	89.64	-1.18%	231,221
May 5, 2025	90.14	91.68	90.08	90.71	90.71	-0.06%	179,548
May 2, 2025	89.27	91.18	88.70	90.76	90.76	3.68%	306,736
May 1, 2025	86.50	88.15	85.96	87.54	87.54	1.09%	218,683
Apr 30, 2025	85.81	86.92	84.73	86.60	86.60	-0.21%	258,396
Apr 29, 2025	86.25	87.50	85.50	86.78	86.78	0.45%	233,469
Apr 28, 2025	86.11	88.40	85.91	86.39	86.39	-0.02%	194,787
Apr 25, 2025	85.48	86.83	85.25	86.41	86.41	0.55%	218,933
Apr 24, 2025	83.81	86.16	83.25	85.94	85.94	3.19%	224,442
Apr 23, 2025	84.99	86.05	82.86	83.28	83.28	1.36%	222,620
Apr 22, 2025	80.75	82.40	80.12	82.16	82.16	2.84%	231,589
Apr 21, 2025	81.63	81.63	79.08	79.89	79.89	-3.33%	184,168
Apr 17, 2025	82.23	83.41	81.56	82.64	82.64	0.63%	211,747
Apr 16, 2025	82.99	83.14	80.98	82.12	82.12	-1.74%	230,498
Apr 15, 2025	82.53	84.19	82.53	83.57	83.57	1.05%	257,682
Apr 14, 2025	83.99	83.99	81.65	82.70	82.70	0.22%	259,473
Apr 11, 2025	80.91	82.96	80.00	82.52	82.52	1.84%	198,890
Apr 10, 2025	83.21	83.21	79.70	81.03	81.03	-5.80%	330,890
Apr 9, 2025	77.75	86.99	77.75	86.02	86.02	9.55%	432,528
Apr 8, 2025	83.01	83.51	77.65	78.52	78.52	-3.13%	413,626
Apr 7, 2025	78.89	83.76	76.57	81.06	81.06	0.21%	784,042
Apr 4, 2025	79.50	81.13	76.98	80.89	80.89	-2.80%	607,631
Apr 3, 2025	89.03	89.86	82.97	83.22	83.22	-10.53%	498,292
Apr 2, 2025	90.85	93.06	90.85	93.01	93.01	0.57%	278,142
Apr 1, 2025	91.29	93.25	90.96	92.48	92.48	0.98%	305,469
Mar 31, 2025	91.72	92.64	91.09	91.58	91.58	-1.64%	348,525
Mar 28, 2025	94.07	94.45	92.51	93.11	93.11	-1.72%	194,690
Mar 27, 2025	96.74	96.74	94.61	94.74	94.74	-1.74%	271,387
Mar 26, 2025	97.61	98.17	96.01	96.42	96.42	-1.18%	209,916
Mar 25, 2025	98.31	98.60	96.73	97.57	97.57	-0.69%	244,412
Mar 24, 2025	97.18	99.52	97.06	98.25	98.25	2.07%	319,062
Mar 21, 2025	95.95	96.59	94.66	96.26	96.26	-0.96%	1,833,537
Mar 20, 2025	95.92	97.68	95.54	97.19	97.19	0.23%	379,122
Mar 19, 2025	97.72	98.22	96.71	96.97	96.97	-0.68%	377,220
Mar 18, 2025	96.79	98.84	96.11	97.63	97.63	0.61%	288,486
Mar 17, 2025	95.53	98.05	95.53	97.04	97.04	1.59%	381,560
Mar 14, 2025	94.97	95.59	94.12	95.52	95.52	1.64%	272,388
Mar 13, 2025	95.51	95.51	93.67	93.98	93.74	-2.05%	400,381
Mar 12, 2025	98.70	98.86	95.29	95.95	95.71	-2.59%	458,955
Mar 11, 2025	99.51	100.05	97.45	98.50	98.25	-1.28%	419,231
Mar 10, 2025	100.01	101.72	99.37	99.78	99.53	-1.43%	347,832
Mar 7, 2025	100.24	101.57	99.75	101.23	100.98	0.73%	253,239
Mar 6, 2025	99.14	100.92	99.10	100.50	100.25	0.25%	264,450
Mar 5, 2025	99.04	100.58	98.76	100.25	100.00	1.89%	290,224
Mar 4, 2025	97.49	99.98	97.01	98.39	98.14	-0.40%	261,555
Mar 3, 2025	101.74	103.02	98.03	98.79	98.54	-2.66%	249,872