5 DAY PERFORMANCE
-17.70%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
-21.68%
6 MONTH PERFORMANCE
-14.77%
YEAR-TO-DATE PERFORMANCE
+10.09%
1 YEAR PERFORMANCE
+42.33%
Enersys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $180.69 | $181.32 (0.35%) | $181.57 | $177.27 | 87.99 K | |
| 10/08/2026 | $180.11 | $179.31 (-0.44%) | $182.99 | $177.63 | 733.18 K | $6.54 B |
| 10/07/2026 | $187.61 | $182.49 (-2.73%) | $188.00 | $178.73 | 496.76 K | $6.65 B |
| 10/06/2026 | $195.37 | $192.49 (-1.47%) | $196.55 | $191.96 | 454.90 K | $7.02 B |
| 10/05/2026 | $195.61 | $193.02 (-1.32%) | $197.91 | $191.61 | 765.30 K | $7.04 B |
| 10/02/2026 | $192.91 | $196.30 (1.76%) | $199.14 | $192.63 | 593.93 K | $7.16 B |
| 10/01/2026 | $182.51 | $189.59 (3.88%) | $189.70 | $181.17 | 865.10 K | $6.91 B |
| 09/30/2026 | $183.09 | $183.53 (0.24%) | $185.22 | $181.06 | 678.00 K | $6.69 B |
| 09/29/2026 | $180.65 | $182.10 (0.8%) | $182.71 | $178.82 | 398.20 K | $6.64 B |
| 09/28/2026 | $177.13 | $177.98 (0.48%) | $178.75 | $174.21 | 432.00 K | $6.49 B |
| 09/25/2026 | $176.95 | $178.89 (1.1%) | $180.80 | $176.84 | 367.61 K | $6.52 B |
| 09/24/2026 | $177.01 | $177.13 (0.07%) | $179.19 | $175.09 | 466.23 K | $6.46 B |
| 09/23/2026 | $178.38 | $179.49 (0.62%) | $179.93 | $175.59 | 416.55 K | $6.55 B |
| 09/22/2026 | $178.58 | $179.76 (0.66%) | $180.43 | $177.85 | 342.16 K | $6.56 B |
| 09/21/2026 | $181.61 | $178.58 (-1.67%) | $181.61 | $177.21 | 678.17 K | $6.51 B |
| 09/18/2026 | $176.73 | $178.12 (0.79%) | $178.14 | $173.07 | 1.66 M | $6.50 B |
| 09/17/2026 | $176.84 | $175.68 (-0.66%) | $177.42 | $173.68 | 457.70 K | $6.41 B |
| 09/16/2026 | $172.53 | $171.87 (-0.38%) | $173.78 | $169.97 | 375.38 K | $6.27 B |
| 09/15/2026 | $171.78 | $170.66 (-0.65%) | $171.78 | $168.80 | 641.72 K | $6.22 B |
| 09/14/2026 | $173.10 | $169.35 (-2.17%) | $173.12 | $168.72 | 470.95 K | $6.18 B |
| 09/11/2026 | $181.82 | $179.45 (-1.3%) | $182.12 | $178.59 | 698.60 K | $6.54 B |
| 09/10/2026 | $177.03 | $179.02 (1.12%) | $180.20 | $175.69 | 335.01 K | $6.53 B |
| 09/09/2026 | $180.06 | $179.10 (-0.53%) | $181.70 | $178.40 | 496.24 K | $6.53 B |
| 09/08/2026 | $182.12 | $180.52 (-0.88%) | $183.99 | $180.32 | 402.83 K | $6.58 B |
| 09/04/2026 | $181.00 | $181.91 (0.5%) | $184.02 | $179.96 | 375.11 K | $6.63 B |
| 09/03/2026 | $183.03 | $179.99 (-1.66%) | $183.49 | $177.12 | 431.55 K | $6.56 B |
| 09/02/2026 | $184.07 | $180.08 (-2.17%) | $184.07 | $177.80 | 899.73 K | $6.57 B |
| 09/01/2026 | $182.64 | $181.09 (-0.85%) | $183.75 | $178.68 | 734.13 K | $6.60 B |
| 08/31/2026 | $187.35 | $183.86 (-1.86%) | $187.35 | $181.07 | 874.02 K | $6.70 B |
| 08/28/2026 | $191.22 | $185.46 (-3.01%) | $191.62 | $185.11 | 384.84 K | $6.76 B |
| 08/27/2026 | $195.20 | $190.98 (-2.16%) | $195.20 | $189.54 | 362.52 K | $6.96 B |
| 08/26/2026 | $195.15 | $192.95 (-1.13%) | $196.13 | $191.31 | 378.51 K | $7.04 B |
| 08/25/2026 | $192.31 | $194.29 (1.03%) | $196.00 | $188.31 | 502.64 K | $7.09 B |
| 08/24/2026 | $187.60 | $187.49 (-0.06%) | $190.18 | $185.12 | 434.90 K | $6.84 B |
| 08/21/2026 | $191.65 | $189.76 (-0.99%) | $192.01 | $188.38 | 468.83 K | $6.92 B |
| 08/20/2026 | $191.80 | $189.97 (-0.95%) | $193.62 | $187.69 | 408.53 K | $6.93 B |
| 08/19/2026 | $202.57 | $193.95 (-4.26%) | $202.75 | $193.03 | 551.80 K | $7.07 B |
| 08/18/2026 | $198.13 | $200.56 (1.23%) | $201.74 | $195.23 | 580.53 K | $7.31 B |
| 08/17/2026 | $205.03 | $202.34 (-1.31%) | $206.56 | $201.29 | 582.35 K | $7.38 B |
| 08/14/2026 | $196.00 | $203.40 (3.78%) | $208.74 | $194.43 | 662.94 K | $7.42 B |
| 08/13/2026 | $211.00 | $197.38 (-6.45%) | $217.00 | $192.36 | 1.48 M | $7.20 B |
| 08/12/2026 | $192.25 | $186.72 (-2.88%) | $193.47 | $186.13 | 695.53 K | $6.81 B |
| 08/11/2026 | $188.57 | $186.21 (-1.25%) | $192.42 | $185.84 | 512.90 K | $6.79 B |
| 08/10/2026 | $193.00 | $186.30 (-3.47%) | $193.00 | $185.84 | 345.43 K | $6.79 B |
| 08/07/2026 | $189.42 | $191.72 (1.21%) | $193.69 | $186.34 | 469.51 K | $7.18 B |
| 08/06/2026 | $189.62 | $187.45 (-1.14%) | $193.74 | $187.26 | 337.50 K | $7.02 B |
| 08/05/2026 | $191.02 | $189.87 (-0.6%) | $197.03 | $189.76 | 425.80 K | $7.11 B |
| 08/04/2026 | $194.64 | $193.70 (-0.48%) | $195.32 | $191.28 | 423.02 K | $7.25 B |
| 08/03/2026 | $183.18 | $188.84 (3.09%) | $191.00 | $181.73 | 281.50 K | $7.07 B |
| 07/31/2026 | $191.45 | $186.05 (-2.82%) | $194.25 | $184.03 | 332.37 K | $6.97 B |
| 07/30/2026 | $185.32 | $184.75 (-0.31%) | $189.12 | $184.68 | 581.43 K | $6.92 B |
| 07/29/2026 | $182.74 | $176.44 (-3.45%) | $184.30 | $175.64 | 655.80 K | $6.61 B |
| 07/28/2026 | $185.21 | $183.57 (-0.89%) | $186.02 | $177.50 | 480.24 K | $6.87 B |
| 07/27/2026 | $191.48 | $190.24 (-0.65%) | $191.81 | $184.36 | 341.73 K | $7.12 B |
| 07/24/2026 | $198.46 | $190.75 (-3.88%) | $198.86 | $189.25 | 423.60 K | $7.14 B |
| 07/23/2026 | $198.51 | $200.05 (0.78%) | $204.17 | $198.51 | 379.42 K | $7.49 B |
| 07/22/2026 | $196.91 | $201.31 (2.23%) | $205.05 | $196.63 | 419.60 K | $7.54 B |
| 07/21/2026 | $197.45 | $201.31 (1.95%) | $202.38 | $195.53 | 448.50 K | $7.54 B |
| 07/20/2026 | $199.47 | $192.28 (-3.6%) | $200.96 | $192.14 | 373.37 K | $7.20 B |
| 07/17/2026 | $188.53 | $196.55 (4.25%) | $197.04 | $187.00 | 441.80 K | $7.36 B |
| 07/16/2026 | $196.83 | $195.30 (-0.78%) | $198.27 | $192.37 | 437.40 K | $7.31 B |
| 07/15/2026 | $202.80 | $202.27 (-0.26%) | $203.84 | $198.46 | 312.63 K | $7.57 B |
| 07/14/2026 | $207.56 | $201.23 (-3.05%) | $208.89 | $200.08 | 393.13 K | $7.53 B |
| 07/13/2026 | $202.51 | $201.09 (-0.7%) | $205.07 | $200.39 | 322.28 K | $7.53 B |
| 07/10/2026 | $205.24 | $205.68 (0.21%) | $207.80 | $202.91 | 285.92 K | $7.70 B |
| 07/09/2026 | $206.53 | $206.29 (-0.12%) | $209.58 | $205.19 | 365.81 K | $7.72 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.
