5 DAY PERFORMANCE
+4.20%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
+6.29%
1 YEAR PERFORMANCE
+0.55%
EnerSys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $96.49 | $98.26 (1.83%) | $98.92 | $95.91 | 333,420 | $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 |
| 01/14/2025 | $91.96 | $92.64 (0.74%) | $93.16 | $91.34 | 288,800 | $3.72 B |
| 01/13/2025 | $88.70 | $91.42 (3.07%) | $91.50 | $88.50 | 335,107 | $3.67 B |
| 01/10/2025 | $90.75 | $89.62 (-1.25%) | $91.04 | $89.34 | 471,700 | $3.60 B |
| 01/08/2025 | $92.76 | $92.24 (-0.56%) | $92.76 | $91.67 | 306,222 | $3.70 B |
| 01/07/2025 | $93.45 | $93.75 (0.32%) | $94.17 | $92.96 | 210,300 | $3.77 B |
| 01/06/2025 | $94.24 | $93.64 (-0.64%) | $95.36 | $93.37 | 242,500 | $3.76 B |
| 01/03/2025 | $92.73 | $94.06 (1.43%) | $94.26 | $91.96 | 160,700 | $3.78 B |
| 01/02/2025 | $93.00 | $92.09 (-0.98%) | $93.50 | $91.60 | 216,405 | $3.70 B |
| 12/31/2024 | $92.83 | $92.43 (-0.43%) | $93.69 | $91.83 | 321,300 | $3.71 B |
| 12/30/2024 | $92.21 | $92.84 (0.68%) | $93.54 | $91.48 | 246,131 | $3.73 B |
| 12/27/2024 | $92.93 | $92.68 (-0.27%) | $94.02 | $91.88 | 136,802 | $3.72 B |
| 12/26/2024 | $92.34 | $93.71 (1.48%) | $94.21 | $92.21 | 140,312 | $3.76 B |
| 12/24/2024 | $91.55 | $92.69 (1.25%) | $92.82 | $91.06 | 91,800 | $3.72 B |
| 12/23/2024 | $92.03 | $91.71 (-0.35%) | $92.46 | $91.38 | 214,200 | $3.68 B |
| 12/20/2024 | $91.58 | $92.46 (0.96%) | $94.39 | $91.33 | 1.07 M | $3.71 B |
| 12/19/2024 | $94.77 | $92.51 (-2.38%) | $94.77 | $92.21 | 359,700 | $3.72 B |
| 12/18/2024 | $94.52 | $94.16 (-0.38%) | $100.16 | $93.73 | 571,386 | $3.78 B |
| 12/17/2024 | $91.81 | $91.53 (-0.3%) | $93.19 | $90.82 | 274,300 | $3.68 B |
| 12/16/2024 | $93.39 | $92.78 (-0.65%) | $94.49 | $92.50 | 318,747 | $3.73 B |
| 12/13/2024 | $93.68 | $93.26 (-0.45%) | $93.88 | $92.75 | 265,329 | $3.75 B |
| 12/12/2024 | $95.00 | $94.49 (-0.54%) | $95.16 | $93.91 | 210,625 | $3.80 B |
| 12/11/2024 | $95.24 | $95.43 (0.2%) | $95.79 | $94.52 | 286,300 | $3.83 B |
| 12/10/2024 | $95.85 | $94.05 (-1.88%) | $95.85 | $93.83 | 240,412 | $3.78 B |
| 12/09/2024 | $95.42 | $96.19 (0.81%) | $97.46 | $95.22 | 299,545 | $3.86 B |
| 12/06/2024 | $95.65 | $94.71 (-0.98%) | $95.94 | $94.00 | 214,000 | $3.80 B |
| 12/05/2024 | $96.63 | $95.46 (-1.21%) | $96.72 | $95.41 | 200,243 | $3.83 B |
| 12/04/2024 | $96.49 | $96.61 (0.12%) | $97.45 | $96.01 | 143,600 | $3.88 B |
| 12/03/2024 | $97.86 | $96.48 (-1.41%) | $97.86 | $95.71 | 162,700 | $3.88 B |
| 12/02/2024 | $97.14 | $97.66 (0.54%) | $98.67 | $96.44 | 308,424 | $3.92 B |
| 11/29/2024 | $96.59 | $96.66 (0.07%) | $97.47 | $96.42 | 117,800 | $3.88 B |
| 11/27/2024 | $97.13 | $96.26 (-0.9%) | $97.87 | $96.13 | 151,244 | $3.87 B |
| 11/26/2024 | $98.11 | $96.89 (-1.24%) | $98.21 | $96.39 | 163,503 | $3.89 B |
| 11/25/2024 | $98.02 | $99.00 (1%) | $100.52 | $98.02 | 420,314 | $3.98 B |
| 11/22/2024 | $95.04 | $97.52 (2.61%) | $97.93 | $95.04 | 308,800 | $3.92 B |
| 11/21/2024 | $94.48 | $95.04 (0.59%) | $95.68 | $93.66 | 317,401 | $3.82 B |
| 11/20/2024 | $94.10 | $94.26 (0.17%) | $94.70 | $93.10 | 270,000 | $3.79 B |
| 11/19/2024 | $95.23 | $94.11 (-1.18%) | $95.56 | $93.71 | 310,316 | $3.78 B |
| 11/18/2024 | $95.90 | $96.13 (0.24%) | $96.78 | $95.12 | 289,900 | $3.86 B |
| 11/15/2024 | $97.83 | $96.13 (-1.74%) | $98.95 | $95.89 | 409,800 | $3.86 B |
| 11/14/2024 | $97.99 | $97.29 (-0.71%) | $97.99 | $96.72 | 247,700 | $3.91 B |
| 11/13/2024 | $99.31 | $97.96 (-1.36%) | $99.31 | $97.73 | 318,106 | $3.93 B |
| 11/12/2024 | $99.49 | $98.95 (-0.54%) | $100.05 | $96.72 | 317,600 | $3.97 B |
| 11/11/2024 | $98.60 | $100.12 (1.54%) | $100.88 | $97.75 | 359,900 | $4.02 B |
| 11/08/2024 | $95.51 | $97.44 (2.02%) | $98.20 | $94.56 | 400,031 | $3.91 B |
| 11/07/2024 | $98.42 | $95.72 (-2.74%) | $98.54 | $93.53 | 661,743 | $3.84 B |
| 11/06/2024 | $103.40 | $101.90 (-1.45%) | $103.69 | $100.86 | 581,752 | $4.09 B |
| 11/05/2024 | $96.68 | $99.09 (2.49%) | $99.19 | $96.68 | 211,700 | $3.98 B |
| 11/04/2024 | $96.73 | $97.30 (0.59%) | $99.25 | $96.60 | 242,800 | $3.91 B |
| 11/01/2024 | $97.30 | $97.40 (0.1%) | $98.01 | $96.69 | 162,553 | $3.92 B |
| 10/31/2024 | $98.03 | $96.86 (-1.19%) | $98.53 | $96.65 | 252,800 | $3.89 B |
| 10/30/2024 | $99.45 | $98.05 (-1.41%) | $100.12 | $98.00 | 198,124 | $3.94 B |
| 10/29/2024 | $100.15 | $99.64 (-0.51%) | $100.26 | $99.09 | 221,400 | $4.01 B |
| 10/28/2024 | $100.35 | $100.78 (0.43%) | $101.55 | $100.30 | 123,141 | $4.05 B |
| 10/25/2024 | $99.58 | $99.35 (-0.23%) | $100.77 | $98.79 | 169,411 | $3.99 B |
| 10/24/2024 | $99.47 | $98.67 (-0.8%) | $99.50 | $98.16 | 183,437 | $3.97 B |
| 10/23/2024 | $98.57 | $99.15 (0.59%) | $99.73 | $98.12 | 206,724 | $3.99 B |
| 10/22/2024 | $99.61 | $99.04 (-0.57%) | $99.62 | $98.00 | 199,102 | $3.98 B |
| 10/21/2024 | $102.38 | $99.87 (-2.45%) | $102.82 | $99.85 | 154,748 | $4.02 B |