-
5 DAY PERFORMANCE
+0.47% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
+0.35% -
6 MONTH PERFORMANCE
+9.66% -
YEAR-TO-DATE PERFORMANCE
+1.01% -
1 YEAR PERFORMANCE
+7.72%
EnerSys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $101.05 | $102.02 (0.96%) | $102.12 | $100.42 | 201,026 | $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 |
| 08/20/2024 | $95.64 | $95.15 (-0.51%) | $96.36 | $94.97 | 341,800 | $3.83 B |
| 08/19/2024 | $96.00 | $96.00 (0%) | $96.54 | $95.65 | 152,300 | $3.86 B |
| 08/16/2024 | $96.28 | $95.56 (-0.75%) | $97.37 | $95.00 | 267,700 | $3.84 B |
| 08/15/2024 | $96.70 | $96.46 (-0.25%) | $97.67 | $95.80 | 196,419 | $3.88 B |
| 08/14/2024 | $96.19 | $94.70 (-1.55%) | $96.78 | $93.83 | 273,400 | $3.81 B |
| 08/13/2024 | $95.95 | $95.85 (-0.1%) | $96.75 | $94.19 | 281,124 | $3.85 B |
| 08/12/2024 | $94.51 | $95.04 (0.56%) | $95.65 | $94.13 | 250,700 | $3.82 B |
| 08/09/2024 | $93.63 | $94.30 (0.72%) | $95.28 | $93.63 | 205,234 | $3.79 B |
| 08/08/2024 | $93.38 | $93.92 (0.58%) | $94.53 | $88.98 | 671,237 | $3.78 B |
| 08/07/2024 | $96.85 | $95.02 (-1.89%) | $97.79 | $94.71 | 448,723 | $3.82 B |
| 08/06/2024 | $97.36 | $95.82 (-1.58%) | $97.79 | $95.63 | 358,000 | $3.85 B |
| 08/05/2024 | $97.25 | $97.36 (0.11%) | $98.43 | $95.37 | 327,407 | $3.91 B |
| 08/02/2024 | $101.77 | $101.72 (-0.05%) | $102.27 | $100.14 | 281,800 | $4.09 B |
| 08/01/2024 | $109.68 | $105.34 (-3.96%) | $110.98 | $103.86 | 349,613 | $4.24 B |
| 07/31/2024 | $109.30 | $109.93 (0.58%) | $112.53 | $108.21 | 232,652 | $4.42 B |
| 07/30/2024 | $109.90 | $108.11 (-1.63%) | $110.16 | $108.04 | 170,300 | $4.35 B |
| 07/29/2024 | $109.91 | $108.98 (-0.85%) | $110.17 | $108.03 | 184,033 | $4.38 B |
| 07/26/2024 | $110.32 | $109.91 (-0.37%) | $111.36 | $108.75 | 231,329 | $4.42 B |
| 07/25/2024 | $106.86 | $108.31 (1.36%) | $110.60 | $106.62 | 246,400 | $4.35 B |
| 07/24/2024 | $108.99 | $106.94 (-1.88%) | $109.85 | $106.87 | 209,343 | $4.30 B |
| 07/23/2024 | $108.11 | $110.19 (1.92%) | $111.12 | $107.89 | 262,384 | $4.43 B |
| 07/22/2024 | $106.28 | $108.73 (2.31%) | $109.05 | $105.09 | 225,107 | $4.37 B |
| 07/19/2024 | $106.38 | $105.50 (-0.83%) | $106.98 | $104.82 | 180,483 | $4.24 B |
| 07/18/2024 | $106.51 | $106.65 (0.13%) | $109.55 | $106.46 | 144,400 | $4.29 B |
| 07/17/2024 | $108.91 | $107.23 (-1.54%) | $109.58 | $107.15 | 234,761 | $4.31 B |
| 07/16/2024 | $106.88 | $109.56 (2.51%) | $110.33 | $106.88 | 327,620 | $4.40 B |
| 07/15/2024 | $107.00 | $106.02 (-0.92%) | $107.59 | $105.72 | 255,400 | $4.26 B |
| 07/12/2024 | $105.90 | $106.20 (0.28%) | $106.81 | $105.28 | 278,200 | $4.27 B |
| 07/11/2024 | $102.41 | $104.64 (2.18%) | $105.39 | $102.21 | 247,266 | $4.21 B |
| 07/10/2024 | $100.49 | $100.35 (-0.14%) | $100.80 | $99.48 | 147,119 | $4.03 B |
| 07/09/2024 | $100.32 | $99.87 (-0.45%) | $100.57 | $99.40 | 182,000 | $4.02 B |
| 07/08/2024 | $101.39 | $100.62 (-0.76%) | $102.64 | $100.32 | 270,800 | $4.05 B |
| 07/05/2024 | $101.98 | $100.54 (-1.41%) | $102.18 | $100.13 | 143,300 | $4.04 B |
| 07/03/2024 | $102.04 | $102.34 (0.29%) | $102.98 | $101.20 | 128,200 | $4.11 B |
| 07/02/2024 | $101.80 | $101.76 (-0.04%) | $102.44 | $101.46 | 137,524 | $4.09 B |
| 07/01/2024 | $103.77 | $101.62 (-2.07%) | $104.33 | $101.28 | 176,300 | $4.09 B |