5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
-10.85%
6 MONTH PERFORMANCE
-17.70%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
-7.50%
EnerSys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $82.53 | $83.57 (1.26%) | $84.19 | $82.53 | 256,812 | $3.30 B |
| 04/14/2025 | $83.99 | $82.70 (-1.54%) | $83.99 | $81.65 | 259,500 | $3.25 B |
| 04/11/2025 | $80.91 | $82.52 (1.99%) | $82.96 | $80.00 | 198,890 | $3.24 B |
| 04/10/2025 | $83.21 | $81.03 (-2.62%) | $83.21 | $79.70 | 330,900 | $3.18 B |
| 04/09/2025 | $77.75 | $86.02 (10.64%) | $86.99 | $77.75 | 432,528 | $3.38 B |
| 04/08/2025 | $83.01 | $78.52 (-5.41%) | $83.51 | $77.65 | 413,626 | $3.09 B |
| 04/07/2025 | $78.89 | $81.06 (2.75%) | $83.76 | $76.57 | 784,042 | $3.19 B |
| 04/04/2025 | $79.50 | $80.89 (1.75%) | $81.13 | $76.97 | 607,631 | $3.18 B |
| 04/03/2025 | $89.03 | $83.22 (-6.53%) | $89.86 | $82.97 | 498,300 | $3.27 B |
| 04/02/2025 | $90.85 | $93.01 (2.38%) | $93.06 | $90.85 | 278,142 | $3.66 B |
| 04/01/2025 | $91.29 | $92.48 (1.3%) | $93.25 | $90.96 | 305,500 | $3.63 B |
| 03/31/2025 | $91.72 | $91.58 (-0.15%) | $92.64 | $91.09 | 348,525 | $3.60 B |
| 03/28/2025 | $94.07 | $93.11 (-1.02%) | $94.45 | $92.51 | 194,700 | $3.66 B |
| 03/27/2025 | $96.74 | $94.74 (-2.07%) | $96.74 | $94.61 | 271,400 | $3.72 B |
| 03/26/2025 | $97.61 | $96.42 (-1.22%) | $98.17 | $96.01 | 209,916 | $3.79 B |
| 03/25/2025 | $98.31 | $97.57 (-0.75%) | $98.60 | $96.73 | 244,412 | $3.83 B |
| 03/24/2025 | $97.18 | $98.25 (1.1%) | $99.52 | $97.06 | 319,100 | $3.86 B |
| 03/21/2025 | $95.95 | $96.26 (0.32%) | $96.59 | $94.66 | 1.83 M | $3.78 B |
| 03/20/2025 | $95.92 | $97.19 (1.32%) | $97.68 | $95.54 | 379,122 | $3.82 B |
| 03/19/2025 | $97.72 | $96.97 (-0.77%) | $98.22 | $96.71 | 377,220 | $3.81 B |
| 03/18/2025 | $96.79 | $97.63 (0.87%) | $98.84 | $96.11 | 288,500 | $3.84 B |
| 03/17/2025 | $95.53 | $97.04 (1.58%) | $98.05 | $95.53 | 381,600 | $3.81 B |
| 03/14/2025 | $94.97 | $95.52 (0.58%) | $95.59 | $94.12 | 272,400 | $3.75 B |
| 03/13/2025 | $95.51 | $93.98 (-1.6%) | $95.51 | $93.67 | 400,400 | $3.69 B |
| 03/12/2025 | $98.70 | $95.95 (-2.79%) | $98.86 | $95.29 | 459,000 | $3.77 B |
| 03/11/2025 | $99.51 | $98.50 (-1.01%) | $100.05 | $97.45 | 419,231 | $3.87 B |
| 03/10/2025 | $100.01 | $99.78 (-0.23%) | $101.72 | $99.37 | 348,200 | $3.92 B |
| 03/07/2025 | $100.24 | $101.23 (0.99%) | $101.57 | $99.75 | 253,239 | $3.98 B |
| 03/06/2025 | $99.14 | $100.50 (1.37%) | $100.92 | $99.10 | 264,450 | $3.95 B |
| 03/05/2025 | $99.04 | $100.25 (1.22%) | $100.58 | $98.76 | 290,224 | $3.94 B |
| 03/04/2025 | $97.49 | $98.39 (0.92%) | $99.98 | $97.01 | 261,600 | $3.87 B |
| 03/03/2025 | $101.74 | $98.79 (-2.9%) | $103.02 | $98.03 | 249,900 | $3.88 B |
| 02/28/2025 | $101.83 | $101.49 (-0.33%) | $101.83 | $99.53 | 383,014 | $3.99 B |
| 02/27/2025 | $102.65 | $102.19 (-0.45%) | $103.67 | $101.95 | 384,500 | $4.02 B |
| 02/26/2025 | $102.00 | $103.20 (1.18%) | $103.37 | $101.93 | 403,011 | $4.06 B |
| 02/25/2025 | $101.01 | $101.96 (0.94%) | $102.87 | $100.01 | 359,415 | $4.01 B |
| 02/24/2025 | $102.07 | $100.98 (-1.07%) | $102.45 | $99.56 | 382,800 | $3.97 B |
| 02/21/2025 | $103.53 | $102.10 (-1.38%) | $103.56 | $101.44 | 371,110 | $4.01 B |
| 02/20/2025 | $101.50 | $102.69 (1.17%) | $103.19 | $100.38 | 256,400 | $4.04 B |
| 02/19/2025 | $99.99 | $101.56 (1.57%) | $102.12 | $99.68 | 260,300 | $3.99 B |
| 02/18/2025 | $99.66 | $100.91 (1.25%) | $101.73 | $99.66 | 268,800 | $3.97 B |
| 02/14/2025 | $103.07 | $99.33 (-3.63%) | $103.13 | $98.73 | 484,341 | $3.90 B |
| 02/13/2025 | $101.16 | $102.08 (0.91%) | $102.52 | $100.52 | 251,627 | $4.01 B |
| 02/12/2025 | $100.36 | $100.37 (0.01%) | $101.27 | $100.00 | 290,200 | $3.95 B |
| 02/11/2025 | $100.03 | $101.43 (1.4%) | $101.67 | $99.63 | 248,302 | $3.99 B |
| 02/10/2025 | $99.91 | $100.80 (0.89%) | $101.58 | $99.27 | 417,423 | $3.96 B |
| 02/07/2025 | $97.33 | $99.72 (2.46%) | $100.15 | $96.91 | 519,117 | $3.92 B |
| 02/06/2025 | $92.00 | $96.46 (4.85%) | $96.87 | $90.76 | 526,172 | $3.79 B |
| 02/05/2025 | $93.83 | $94.75 (0.98%) | $94.90 | $93.39 | 263,915 | $3.72 B |
| 02/04/2025 | $93.50 | $93.84 (0.36%) | $94.67 | $93.18 | 200,220 | $3.69 B |
| 02/03/2025 | $94.54 | $93.61 (-0.98%) | $94.93 | $93.14 | 301,937 | $3.68 B |
| 01/31/2025 | $98.11 | $97.07 (-1.06%) | $98.54 | $96.61 | 241,500 | $3.90 B |
| 01/30/2025 | $98.04 | $98.18 (0.14%) | $99.45 | $97.67 | 158,905 | $3.94 B |
| 01/29/2025 | $96.21 | $97.15 (0.98%) | $97.91 | $96.21 | 181,308 | $3.90 B |
| 01/28/2025 | $98.14 | $96.12 (-2.06%) | $98.14 | $95.51 | 222,800 | $3.86 B |
| 01/27/2025 | $98.60 | $98.67 (0.07%) | $99.30 | $97.44 | 324,517 | $3.96 B |
| 01/24/2025 | $100.23 | $99.63 (-0.6%) | $100.23 | $99.05 | 173,847 | $4.00 B |
| 01/23/2025 | $99.10 | $100.23 (1.14%) | $100.52 | $98.75 | 259,300 | $4.03 B |
| 01/22/2025 | $100.83 | $99.86 (-0.96%) | $101.29 | $98.91 | 299,200 | $4.01 B |
| 01/21/2025 | $98.97 | $100.69 (1.74%) | $101.04 | $97.93 | 482,600 | $4.04 B |
| 01/17/2025 | $96.49 | $98.26 (1.83%) | $98.92 | $95.91 | 334,140 | $3.95 B |
| 01/16/2025 | $94.04 | $94.28 (0.26%) | $94.95 | $93.35 | 217,602 | $3.79 B |
| 01/15/2025 | $94.19 | $93.79 (-0.42%) | $94.27 | $93.29 | 207,200 | $3.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
