5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+9.71%
3 MONTH PERFORMANCE
+39.81%
6 MONTH PERFORMANCE
+84.39%
YEAR-TO-DATE PERFORMANCE
+10.09%
1 YEAR PERFORMANCE
+76.72%
EnerSys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $157.20 | $161.53 (2.76%) | $161.95 | $156.32 | 248.19 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 |
| 11/21/2025 | $134.60 | $138.14 (2.63%) | $138.96 | $132.34 | 1.03 M | $5.17 B |
| 11/20/2025 | $140.44 | $132.95 (-5.33%) | $141.81 | $132.16 | 553.00 K | $4.98 B |
| 11/19/2025 | $135.44 | $137.72 (1.68%) | $138.66 | $135.20 | 520.60 K | $5.16 B |
| 11/18/2025 | $132.61 | $135.12 (1.89%) | $135.49 | $131.01 | 500.32 K | $5.06 B |
| 11/17/2025 | $137.01 | $133.96 (-2.23%) | $139.30 | $133.23 | 484.87 K | $5.01 B |
| 11/14/2025 | $134.39 | $137.52 (2.33%) | $139.62 | $132.53 | 481.95 K | $5.15 B |
| 11/13/2025 | $138.33 | $137.57 (-0.55%) | $139.27 | $136.55 | 696.34 K | $5.15 B |
| 11/12/2025 | $139.00 | $138.83 (-0.12%) | $141.00 | $137.12 | 649.43 K | $5.20 B |
| 11/11/2025 | $134.09 | $138.57 (3.34%) | $139.13 | $133.96 | 589.65 K | $5.19 B |
| 11/10/2025 | $134.27 | $134.82 (0.41%) | $136.22 | $132.12 | 784.87 K | $5.05 B |
| 11/07/2025 | $128.17 | $131.98 (2.97%) | $132.05 | $126.58 | 598.82 K | $4.94 B |
| 11/06/2025 | $132.00 | $129.26 (-2.08%) | $140.98 | $125.00 | 819.38 K | $4.84 B |
| 11/05/2025 | $124.37 | $126.86 (2%) | $128.15 | $122.36 | 561.70 K | $4.75 B |
| 11/04/2025 | $122.65 | $123.11 (0.38%) | $124.38 | $122.02 | 276.23 K | $4.61 B |
| 11/03/2025 | $126.16 | $125.62 (-0.43%) | $126.66 | $124.34 | 247.12 K | $4.70 B |
| 10/31/2025 | $125.18 | $126.16 (0.78%) | $127.66 | $124.98 | 589.30 K | $4.89 B |
| 10/30/2025 | $123.90 | $125.20 (1.05%) | $125.95 | $123.71 | 390.00 K | $4.86 B |
| 10/29/2025 | $121.80 | $124.84 (2.5%) | $125.97 | $121.80 | 416.39 K | $4.84 B |
| 10/28/2025 | $120.70 | $121.80 (0.91%) | $122.55 | $120.27 | 308.26 K | $4.73 B |
| 10/27/2025 | $122.92 | $120.88 (-1.66%) | $122.92 | $120.05 | 318.73 K | $4.69 B |
| 10/24/2025 | $122.53 | $121.46 (-0.87%) | $122.80 | $121.38 | 195.32 K | $4.71 B |
| 10/23/2025 | $119.73 | $121.14 (1.18%) | $121.53 | $119.19 | 219.55 K | $4.70 B |
| 10/22/2025 | $122.70 | $119.09 (-2.94%) | $123.00 | $116.87 | 405.56 K | $4.62 B |
| 10/21/2025 | $123.14 | $122.60 (-0.44%) | $124.25 | $121.53 | 293.92 K | $4.76 B |
| 10/20/2025 | $122.54 | $123.68 (0.93%) | $124.47 | $122.00 | 240.92 K | $4.80 B |
| 10/17/2025 | $122.76 | $121.08 (-1.37%) | $123.90 | $119.86 | 426.14 K | $4.70 B |
| 10/16/2025 | $123.23 | $123.97 (0.6%) | $124.84 | $121.79 | 545.53 K | $4.81 B |
| 10/15/2025 | $122.08 | $121.54 (-0.44%) | $123.80 | $119.28 | 557.40 K | $4.72 B |
| 10/14/2025 | $113.61 | $119.45 (5.14%) | $120.59 | $113.61 | 656.64 K | $4.63 B |
| 10/13/2025 | $111.21 | $115.56 (3.91%) | $116.69 | $110.90 | 674.42 K | $4.48 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.
