5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
+21.12%
6 MONTH PERFORMANCE
+64.01%
YEAR-TO-DATE PERFORMANCE
+14.01%
1 YEAR PERFORMANCE
+63.87%
Enersys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $172.55 | $167.42 (-2.97%) | $173.82 | $165.38 | 581.56 K | $6.17 B |
| 02/20/2026 | $175.61 | $173.21 (-1.37%) | $177.20 | $168.70 | 617.72 K | $6.39 B |
| 02/19/2026 | $174.54 | $176.85 (1.32%) | $177.22 | $172.36 | 501.63 K | $6.52 B |
| 02/18/2026 | $178.42 | $175.95 (-1.38%) | $180.98 | $173.77 | 477.63 K | $6.49 B |
| 02/17/2026 | $178.04 | $178.06 (0.01%) | $180.50 | $176.67 | 523.51 K | $6.56 B |
| 02/13/2026 | $180.99 | $179.20 (-0.99%) | $180.99 | $175.86 | 646.89 K | $6.61 B |
| 02/12/2026 | $178.43 | $181.16 (1.53%) | $184.13 | $176.50 | 648.81 K | $6.68 B |
| 02/11/2026 | $178.35 | $176.88 (-0.82%) | $181.94 | $174.50 | 391.93 K | $6.52 B |
| 02/10/2026 | $175.06 | $173.70 (-0.78%) | $176.85 | $172.96 | 474.80 K | $6.40 B |
| 02/09/2026 | $170.96 | $176.30 (3.12%) | $177.91 | $170.96 | 559.30 K | $6.50 B |
| 02/06/2026 | $163.53 | $172.22 (5.31%) | $173.87 | $163.33 | 1.02 M | $6.35 B |
| 02/05/2026 | $167.83 | $159.32 (-5.07%) | $175.80 | $157.23 | 1.78 M | $5.87 B |
| 02/04/2026 | $190.90 | $185.03 (-3.07%) | $194.77 | $182.19 | 946.20 K | $6.82 B |
| 02/03/2026 | $189.60 | $189.93 (0.17%) | $192.15 | $187.64 | 446.45 K | $7.00 B |
| 02/02/2026 | $179.86 | $186.26 (3.56%) | $186.62 | $179.66 | 417.50 K | $6.87 B |
| 01/30/2026 | $182.11 | $180.19 (-1.05%) | $186.51 | $178.59 | 498.76 K | $6.75 B |
| 01/29/2026 | $182.97 | $184.85 (1.03%) | $185.86 | $179.44 | 635.72 K | $6.92 B |
| 01/28/2026 | $180.08 | $181.02 (0.52%) | $181.26 | $177.20 | 710.96 K | $6.78 B |
| 01/27/2026 | $175.51 | $179.89 (2.5%) | $179.91 | $174.01 | 526.29 K | $6.73 B |
| 01/26/2026 | $173.94 | $174.97 (0.59%) | $176.84 | $172.64 | 399.60 K | $6.55 B |
| 01/23/2026 | $175.91 | $173.41 (-1.42%) | $176.07 | $172.40 | 347.77 K | $6.49 B |
| 01/22/2026 | $175.80 | $176.11 (0.18%) | $177.47 | $173.11 | 574.09 K | $6.59 B |
| 01/21/2026 | $170.00 | $173.80 (2.24%) | $175.37 | $169.90 | 575.81 K | $6.51 B |
| 01/20/2026 | $166.23 | $168.45 (1.34%) | $173.00 | $165.90 | 537.10 K | $6.31 B |
| 01/16/2026 | $167.87 | $168.15 (0.17%) | $169.17 | $165.68 | 336.62 K | $6.29 B |
| 01/15/2026 | $164.64 | $167.14 (1.52%) | $167.97 | $164.40 | 280.57 K | $6.26 B |
| 01/14/2026 | $164.18 | $162.92 (-0.77%) | $164.81 | $159.47 | 352.96 K | $6.10 B |
| 01/13/2026 | $162.41 | $164.13 (1.06%) | $164.86 | $162.41 | 243.57 K | $6.14 B |
| 01/12/2026 | $157.31 | $161.53 (2.68%) | $161.95 | $156.32 | 302.02 K | $6.05 B |
| 01/09/2026 | $157.29 | $158.29 (0.64%) | $160.51 | $156.41 | 307.54 K | $5.93 B |
| 01/08/2026 | $153.33 | $157.04 (2.42%) | $157.14 | $151.93 | 289.52 K | $5.88 B |
| 01/07/2026 | $157.52 | $153.60 (-2.49%) | $158.00 | $152.93 | 266.60 K | $5.75 B |
| 01/06/2026 | $153.84 | $158.12 (2.78%) | $158.22 | $150.90 | 440.70 K | $5.92 B |
| 01/05/2026 | $152.21 | $154.92 (1.78%) | $156.21 | $151.70 | 468.64 K | $5.80 B |
| 01/02/2026 | $146.75 | $150.73 (2.71%) | $150.77 | $146.75 | 414.04 K | $5.64 B |
| 12/31/2025 | $148.50 | $146.75 (-1.18%) | $149.50 | $146.66 | 201.66 K | $5.49 B |
| 12/30/2025 | $147.90 | $148.34 (0.3%) | $148.90 | $146.71 | 222.32 K | $5.55 B |
| 12/29/2025 | $149.83 | $148.12 (-1.14%) | $150.12 | $147.72 | 261.85 K | $5.55 B |
| 12/26/2025 | $149.42 | $150.99 (1.05%) | $151.43 | $148.40 | 253.15 K | $5.65 B |
| 12/24/2025 | $150.40 | $149.77 (-0.42%) | $150.44 | $148.30 | 126.40 K | $5.61 B |
| 12/23/2025 | $148.75 | $149.82 (0.72%) | $150.18 | $147.67 | 267.85 K | $5.61 B |
| 12/22/2025 | $148.21 | $148.77 (0.38%) | $149.99 | $145.47 | 373.06 K | $5.57 B |
| 12/19/2025 | $144.99 | $146.90 (1.32%) | $147.43 | $144.75 | 1.43 M | $5.50 B |
| 12/18/2025 | $142.43 | $144.46 (1.43%) | $145.88 | $141.33 | 634.51 K | $5.41 B |
| 12/17/2025 | $144.82 | $140.16 (-3.22%) | $145.57 | $138.34 | 730.65 K | $5.25 B |
| 12/16/2025 | $147.65 | $144.83 (-1.91%) | $149.84 | $143.47 | 474.25 K | $5.42 B |
| 12/15/2025 | $151.37 | $147.65 (-2.46%) | $151.37 | $146.40 | 543.35 K | $5.53 B |
| 12/12/2025 | $150.78 | $147.26 (-2.33%) | $151.25 | $145.00 | 457.81 K | $5.51 B |
| 12/11/2025 | $150.54 | $151.16 (0.41%) | $151.59 | $149.38 | 318.30 K | $5.66 B |
| 12/10/2025 | $147.39 | $150.88 (2.37%) | $152.01 | $147.22 | 605.19 K | $5.65 B |
| 12/09/2025 | $146.59 | $147.17 (0.4%) | $148.44 | $146.01 | 313.40 K | $5.51 B |
| 12/08/2025 | $148.13 | $147.10 (-0.7%) | $149.34 | $146.62 | 310.37 K | $5.51 B |
| 12/05/2025 | $146.03 | $147.65 (1.11%) | $148.13 | $146.03 | 336.76 K | $5.53 B |
| 12/04/2025 | $145.24 | $146.49 (0.86%) | $148.21 | $144.79 | 481.87 K | $5.48 B |
| 12/03/2025 | $145.85 | $145.95 (0.07%) | $146.02 | $142.01 | 407.97 K | $5.46 B |
| 12/02/2025 | $144.46 | $144.72 (0.18%) | $146.17 | $143.00 | 477.00 K | $5.42 B |
| 12/01/2025 | $141.92 | $142.52 (0.42%) | $143.21 | $141.42 | 336.30 K | $5.34 B |
| 11/28/2025 | $143.40 | $143.11 (-0.2%) | $143.48 | $142.09 | 134.50 K | $5.36 B |
| 11/26/2025 | $141.15 | $142.82 (1.18%) | $144.58 | $140.87 | 423.97 K | $5.35 B |
| 11/25/2025 | $140.53 | $141.10 (0.41%) | $141.47 | $138.83 | 499.10 K | $5.28 B |
| 11/24/2025 | $138.43 | $140.55 (1.53%) | $142.33 | $137.43 | 611.50 K | $5.26 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.
