-
5 DAY PERFORMANCE
-1.20% -
1 MONTH PERFORMANCE
-4.90% -
3 MONTH PERFORMANCE
-2.81% -
6 MONTH PERFORMANCE
-1.95% -
YEAR-TO-DATE PERFORMANCE
-5.92% -
1 YEAR PERFORMANCE
+7.53%
EnerSys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $94.48 | $95.04 (0.59%) | $95.68 | $93.66 | 194,097 | $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 |
| 10/18/2024 | $103.64 | $102.27 (-1.32%) | $104.36 | $102.15 | 271,700 | $4.11 B |
| 10/17/2024 | $103.05 | $103.07 (0.02%) | $103.63 | $102.63 | 114,603 | $4.14 B |
| 10/16/2024 | $102.16 | $103.09 (0.91%) | $103.90 | $101.85 | 168,700 | $4.14 B |
| 10/15/2024 | $103.52 | $101.59 (-1.86%) | $104.36 | $101.32 | 238,106 | $4.08 B |
| 10/14/2024 | $103.00 | $104.00 (0.97%) | $104.08 | $102.39 | 147,010 | $4.18 B |
| 10/11/2024 | $101.48 | $103.00 (1.5%) | $103.08 | $101.48 | 138,325 | $4.14 B |
| 10/10/2024 | $100.86 | $101.49 (0.62%) | $101.73 | $100.47 | 212,009 | $4.08 B |
| 10/09/2024 | $100.75 | $102.50 (1.74%) | $103.16 | $100.01 | 149,200 | $4.12 B |
| 10/08/2024 | $101.14 | $100.75 (-0.39%) | $101.14 | $99.51 | 136,412 | $4.05 B |
| 10/07/2024 | $99.71 | $100.84 (1.13%) | $100.96 | $99.49 | 168,200 | $4.05 B |
| 10/04/2024 | $99.94 | $100.43 (0.49%) | $101.62 | $99.57 | 165,900 | $4.04 B |
| 10/03/2024 | $98.57 | $98.26 (-0.31%) | $99.19 | $97.75 | 145,741 | $3.95 B |
| 10/02/2024 | $99.06 | $98.77 (-0.29%) | $99.16 | $98.01 | 168,500 | $3.97 B |
| 10/01/2024 | $101.47 | $99.70 (-1.74%) | $101.47 | $99.46 | 178,000 | $4.01 B |
| 09/30/2024 | $101.05 | $102.05 (0.99%) | $102.12 | $100.42 | 211,600 | $4.10 B |
| 09/27/2024 | $102.91 | $101.58 (-1.29%) | $103.60 | $101.46 | 238,923 | $4.08 B |
| 09/26/2024 | $101.05 | $101.50 (0.45%) | $102.58 | $101.05 | 209,600 | $4.08 B |
| 09/25/2024 | $100.34 | $99.49 (-0.85%) | $100.84 | $99.17 | 194,017 | $4.00 B |
| 09/24/2024 | $100.00 | $100.20 (0.2%) | $100.79 | $99.10 | 192,600 | $4.03 B |
| 09/23/2024 | $102.86 | $99.29 (-3.47%) | $102.86 | $99.09 | 282,626 | $3.99 B |
| 09/20/2024 | $102.43 | $102.14 (-0.28%) | $102.43 | $101.52 | 642,501 | $4.11 B |
| 09/19/2024 | $103.44 | $102.50 (-0.91%) | $103.44 | $101.49 | 210,325 | $4.12 B |
| 09/18/2024 | $101.68 | $101.00 (-0.67%) | $103.00 | $100.74 | 328,000 | $4.06 B |
| 09/17/2024 | $101.11 | $101.16 (0.05%) | $101.46 | $100.65 | 291,713 | $4.07 B |
| 09/16/2024 | $99.50 | $100.14 (0.64%) | $100.25 | $98.86 | 177,900 | $4.03 B |
| 09/13/2024 | $99.03 | $99.01 (-0.02%) | $99.29 | $98.06 | 262,066 | $3.98 B |
| 09/12/2024 | $96.84 | $97.88 (1.07%) | $98.07 | $95.75 | 190,400 | $3.94 B |
| 09/11/2024 | $95.05 | $96.46 (1.48%) | $96.73 | $94.25 | 358,201 | $3.88 B |
| 09/10/2024 | $95.60 | $95.75 (0.16%) | $95.92 | $94.61 | 356,416 | $3.85 B |
| 09/09/2024 | $96.24 | $95.69 (-0.57%) | $97.80 | $95.64 | 350,340 | $3.85 B |
| 09/06/2024 | $98.23 | $96.31 (-1.95%) | $98.56 | $96.19 | 254,300 | $3.87 B |
| 09/05/2024 | $98.68 | $98.26 (-0.43%) | $98.95 | $97.38 | 237,100 | $3.95 B |
| 09/04/2024 | $97.98 | $98.54 (0.57%) | $99.38 | $97.98 | 237,142 | $3.96 B |
| 09/03/2024 | $99.73 | $98.50 (-1.23%) | $100.20 | $98.25 | 336,511 | $3.96 B |
| 08/30/2024 | $101.04 | $101.33 (0.29%) | $101.45 | $100.22 | 234,900 | $4.07 B |
| 08/29/2024 | $99.15 | $100.23 (1.09%) | $101.11 | $98.67 | 239,331 | $4.03 B |
| 08/28/2024 | $98.99 | $98.57 (-0.42%) | $99.89 | $98.38 | 178,800 | $3.96 B |
| 08/27/2024 | $98.78 | $98.94 (0.16%) | $99.06 | $97.86 | 150,700 | $3.98 B |
| 08/26/2024 | $99.47 | $98.98 (-0.49%) | $100.04 | $98.70 | 221,500 | $3.98 B |
| 08/23/2024 | $97.31 | $98.64 (1.37%) | $100.15 | $97.28 | 211,935 | $3.97 B |
| 08/22/2024 | $97.68 | $96.57 (-1.14%) | $98.31 | $96.50 | 307,200 | $3.88 B |
| 08/21/2024 | $95.29 | $97.73 (2.56%) | $98.13 | $95.29 | 269,700 | $3.93 B |