5 DAY PERFORMANCE
-29.70%
1 MONTH PERFORMANCE
-16.98%
3 MONTH PERFORMANCE
-9.84%
6 MONTH PERFORMANCE
+17.44%
YEAR-TO-DATE PERFORMANCE
+10.09%
1 YEAR PERFORMANCE
+60.92%
Enersys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $235.71 | $232.98 (-1.16%) | $236.84 | $231.11 | 335.02 K | $8.70 B |
| 05/12/2026 | $233.54 | $232.64 (-0.39%) | $237.70 | $225.51 | 369.37 K | $8.58 B |
| 05/11/2026 | $230.81 | $236.82 (2.6%) | $238.37 | $230.05 | 506.44 K | $8.73 B |
| 05/08/2026 | $226.80 | $229.82 (1.33%) | $231.25 | $226.24 | 375.49 K | $8.47 B |
| 05/07/2026 | $225.44 | $222.95 (-1.1%) | $226.78 | $220.62 | 483.80 K | $8.22 B |
| 05/06/2026 | $224.42 | $224.10 (-0.14%) | $225.97 | $219.39 | 273.39 K | $8.26 B |
| 05/05/2026 | $214.03 | $220.45 (3%) | $221.08 | $212.95 | 222.13 K | $8.13 B |
| 05/04/2026 | $212.56 | $211.17 (-0.65%) | $214.50 | $208.52 | 311.70 K | $7.78 B |
| 05/01/2026 | $213.00 | $212.39 (-0.29%) | $214.98 | $211.04 | 211.66 K | $7.83 B |
| 04/30/2026 | $209.79 | $213.26 (1.65%) | $214.57 | $207.69 | 424.88 K | $7.86 B |
| 04/29/2026 | $206.14 | $205.46 (-0.33%) | $208.50 | $204.03 | 345.95 K | $7.57 B |
| 04/28/2026 | $207.55 | $205.96 (-0.77%) | $208.47 | $202.85 | 257.37 K | $7.59 B |
| 04/27/2026 | $210.38 | $210.54 (0.08%) | $211.79 | $206.67 | 190.80 K | $7.76 B |
| 04/24/2026 | $208.33 | $209.30 (0.47%) | $210.93 | $206.15 | 296.77 K | $7.72 B |
| 04/23/2026 | $203.79 | $207.80 (1.97%) | $210.09 | $203.79 | 320.17 K | $7.66 B |
| 04/22/2026 | $201.24 | $202.10 (0.43%) | $202.87 | $199.51 | 267.60 K | $7.45 B |
| 04/21/2026 | $199.87 | $198.69 (-0.59%) | $202.74 | $197.59 | 239.71 K | $7.32 B |
| 04/20/2026 | $198.39 | $199.91 (0.77%) | $200.06 | $198.00 | 198.10 K | $7.37 B |
| 04/17/2026 | $197.27 | $199.00 (0.88%) | $202.74 | $194.28 | 351.73 K | $7.34 B |
| 04/16/2026 | $193.31 | $193.88 (0.29%) | $194.11 | $190.52 | 179.32 K | $7.15 B |
| 04/15/2026 | $197.59 | $194.00 (-1.82%) | $198.38 | $192.78 | 239.48 K | $7.15 B |
| 04/14/2026 | $196.43 | $198.94 (1.28%) | $201.04 | $195.00 | 334.99 K | $7.33 B |
| 04/13/2026 | $190.46 | $194.61 (2.18%) | $194.92 | $189.05 | 175.26 K | $7.17 B |
| 04/10/2026 | $190.92 | $191.01 (0.05%) | $191.42 | $188.55 | 284.90 K | $7.04 B |
| 04/09/2026 | $187.58 | $189.55 (1.05%) | $190.00 | $186.16 | 331.61 K | $6.99 B |
| 04/08/2026 | $186.68 | $187.80 (0.6%) | $189.94 | $185.06 | 469.78 K | $6.92 B |
| 04/07/2026 | $176.55 | $177.95 (0.79%) | $179.13 | $175.51 | 383.90 K | $6.56 B |
| 04/06/2026 | $176.47 | $176.65 (0.1%) | $178.06 | $173.87 | 194.30 K | $6.51 B |
| 04/02/2026 | $172.56 | $177.35 (2.78%) | $179.59 | $171.02 | 285.50 K | $6.54 B |
| 04/01/2026 | $176.88 | $177.86 (0.55%) | $179.69 | $176.32 | 316.30 K | $6.56 B |
| 03/31/2026 | $168.90 | $173.72 (2.85%) | $174.60 | $168.83 | 317.25 K | $6.40 B |
| 03/30/2026 | $173.32 | $166.89 (-3.71%) | $174.03 | $166.07 | 314.14 K | $6.15 B |
| 03/27/2026 | $169.64 | $171.37 (1.02%) | $172.28 | $167.59 | 325.57 K | $6.32 B |
| 03/26/2026 | $174.94 | $169.37 (-3.18%) | $176.83 | $169.21 | 245.72 K | $6.24 B |
| 03/25/2026 | $179.83 | $177.42 (-1.34%) | $180.84 | $177.00 | 282.60 K | $6.54 B |
| 03/24/2026 | $169.33 | $177.14 (4.61%) | $177.27 | $167.98 | 318.20 K | $6.53 B |
| 03/23/2026 | $169.14 | $171.26 (1.25%) | $174.62 | $168.45 | 356.05 K | $6.31 B |
| 03/20/2026 | $168.50 | $165.34 (-1.88%) | $169.60 | $163.28 | 987.13 K | $6.10 B |
| 03/19/2026 | $163.50 | $168.58 (3.11%) | $170.67 | $162.45 | 416.60 K | $6.21 B |
| 03/18/2026 | $164.05 | $164.04 (-0.01%) | $166.58 | $163.13 | 311.22 K | $6.05 B |
| 03/17/2026 | $163.45 | $164.48 (0.63%) | $164.91 | $162.19 | 373.12 K | $6.06 B |
| 03/16/2026 | $163.52 | $161.95 (-0.96%) | $165.04 | $161.23 | 282.24 K | $5.97 B |
| 03/13/2026 | $160.49 | $161.00 (0.32%) | $163.41 | $158.55 | 475.10 K | $5.94 B |
| 03/12/2026 | $159.49 | $159.75 (0.16%) | $161.09 | $154.60 | 284.10 K | $5.89 B |
| 03/11/2026 | $160.72 | $162.23 (0.94%) | $163.20 | $158.77 | 227.17 K | $5.98 B |
| 03/10/2026 | $162.57 | $161.89 (-0.42%) | $165.33 | $161.17 | 310.48 K | $5.97 B |
| 03/09/2026 | $152.09 | $161.60 (6.25%) | $162.32 | $150.75 | 560.55 K | $5.96 B |
| 03/06/2026 | $156.32 | $155.14 (-0.75%) | $158.67 | $154.25 | 482.55 K | $5.72 B |
| 03/05/2026 | $165.35 | $161.69 (-2.21%) | $166.52 | $159.97 | 344.87 K | $5.96 B |
| 03/04/2026 | $167.00 | $167.16 (0.1%) | $168.02 | $164.60 | 372.52 K | $6.16 B |
| 03/03/2026 | $157.39 | $163.77 (4.05%) | $165.03 | $155.89 | 522.12 K | $6.04 B |
| 03/02/2026 | $163.00 | $165.97 (1.82%) | $165.99 | $161.00 | 511.82 K | $6.12 B |
| 02/27/2026 | $168.44 | $166.15 (-1.36%) | $169.27 | $164.58 | 538.71 K | $6.12 B |
| 02/26/2026 | $170.00 | $171.13 (0.66%) | $172.00 | $165.00 | 330.38 K | $6.31 B |
| 02/25/2026 | $173.83 | $169.91 (-2.26%) | $173.83 | $168.42 | 346.89 K | $6.26 B |
| 02/24/2026 | $167.88 | $172.62 (2.82%) | $173.89 | $167.15 | 596.59 K | $6.36 B |
| 02/23/2026 | $172.55 | $167.42 (-2.97%) | $173.82 | $165.38 | 582.19 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 |
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.
