5 DAY PERFORMANCE
-27.69%
1 MONTH PERFORMANCE
-29.24%
3 MONTH PERFORMANCE
-5.72%
6 MONTH PERFORMANCE
+7.00%
YEAR-TO-DATE PERFORMANCE
+10.09%
1 YEAR PERFORMANCE
+86.21%
Enersys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $221.98 | $221.90 (-0.04%) | $226.16 | $215.69 | 2.56 M | $8.31 B |
| 06/25/2026 | $224.58 | $226.34 (0.78%) | $230.69 | $220.62 | 560.34 K | $8.47 B |
| 06/24/2026 | $221.94 | $218.94 (-1.35%) | $225.00 | $217.10 | 874.07 K | $8.20 B |
| 06/23/2026 | $224.73 | $223.43 (-0.58%) | $228.41 | $218.16 | 454.97 K | $8.37 B |
| 06/22/2026 | $230.00 | $232.94 (1.28%) | $233.09 | $228.27 | 514.41 K | $8.72 B |
| 06/18/2026 | $231.57 | $227.95 (-1.56%) | $235.00 | $227.37 | 875.96 K | $8.53 B |
| 06/17/2026 | $229.19 | $227.68 (-0.66%) | $234.45 | $227.54 | 378.64 K | $8.52 B |
| 06/16/2026 | $233.23 | $226.70 (-2.8%) | $237.52 | $226.06 | 357.36 K | $8.49 B |
| 06/15/2026 | $230.45 | $231.42 (0.42%) | $231.64 | $223.83 | 647.15 K | $8.66 B |
| 06/12/2026 | $227.34 | $224.26 (-1.35%) | $231.00 | $223.80 | 627.73 K | $8.40 B |
| 06/11/2026 | $225.69 | $222.92 (-1.23%) | $231.39 | $214.14 | 756.27 K | $8.35 B |
| 06/10/2026 | $225.73 | $220.76 (-2.2%) | $231.73 | $218.50 | 564.70 K | $8.27 B |
| 06/09/2026 | $231.11 | $226.55 (-1.97%) | $233.51 | $217.06 | 619.84 K | $8.48 B |
| 06/08/2026 | $231.35 | $228.42 (-1.27%) | $233.22 | $226.30 | 332.29 K | $8.55 B |
| 06/05/2026 | $233.01 | $227.08 (-2.54%) | $233.90 | $223.45 | 352.34 K | $8.50 B |
| 06/04/2026 | $235.81 | $238.35 (1.08%) | $241.42 | $232.92 | 422.44 K | $8.92 B |
| 06/03/2026 | $237.52 | $240.14 (1.1%) | $240.79 | $236.01 | 471.04 K | $8.99 B |
| 06/02/2026 | $231.15 | $237.51 (2.75%) | $237.97 | $230.15 | 353.85 K | $8.89 B |
| 06/01/2026 | $223.53 | $227.89 (1.95%) | $228.64 | $222.11 | 397.96 K | $8.53 B |
| 05/29/2026 | $231.48 | $227.97 (-1.52%) | $232.33 | $225.50 | 496.53 K | $8.54 B |
| 05/28/2026 | $233.72 | $228.33 (-2.31%) | $233.87 | $224.20 | 608.97 K | $8.55 B |
| 05/27/2026 | $241.69 | $235.71 (-2.47%) | $242.72 | $233.88 | 477.43 K | $8.82 B |
| 05/26/2026 | $236.36 | $243.34 (2.95%) | $243.80 | $232.50 | 681.08 K | $9.11 B |
| 05/22/2026 | $241.00 | $232.24 (-3.63%) | $241.00 | $231.72 | 624.47 K | $8.70 B |
| 05/21/2026 | $232.79 | $238.91 (2.63%) | $244.30 | $226.45 | 1.01 M | $8.94 B |
| 05/20/2026 | $219.50 | $214.56 (-2.25%) | $223.81 | $211.30 | 713.05 K | $8.03 B |
| 05/19/2026 | $219.06 | $217.41 (-0.75%) | $221.31 | $213.33 | 424.76 K | $8.14 B |
| 05/18/2026 | $235.17 | $224.41 (-4.58%) | $236.52 | $221.93 | 366.20 K | $8.40 B |
| 05/15/2026 | $232.20 | $236.98 (2.06%) | $237.16 | $229.99 | 642.30 K | $8.87 B |
| 05/14/2026 | $234.35 | $239.63 (2.25%) | $239.69 | $233.20 | 289.03 K | $8.97 B |
| 05/13/2026 | $235.71 | $232.98 (-1.16%) | $236.84 | $231.11 | 412.26 K | $8.72 B |
| 05/12/2026 | $233.54 | $232.64 (-0.39%) | $237.70 | $225.51 | 369.37 K | $8.71 B |
| 05/11/2026 | $230.81 | $236.82 (2.6%) | $238.37 | $230.05 | 506.44 K | $8.87 B |
| 05/08/2026 | $226.80 | $229.82 (1.33%) | $231.25 | $226.24 | 375.49 K | $8.60 B |
| 05/07/2026 | $225.44 | $222.95 (-1.1%) | $226.78 | $220.62 | 483.80 K | $8.35 B |
| 05/06/2026 | $224.42 | $224.10 (-0.14%) | $225.97 | $219.39 | 273.39 K | $8.39 B |
| 05/05/2026 | $214.03 | $220.45 (3%) | $221.08 | $212.95 | 222.13 K | $8.25 B |
| 05/04/2026 | $212.56 | $211.17 (-0.65%) | $214.50 | $208.52 | 311.70 K | $7.91 B |
| 05/01/2026 | $213.00 | $212.39 (-0.29%) | $214.98 | $211.04 | 211.66 K | $7.95 B |
| 04/30/2026 | $209.79 | $213.26 (1.65%) | $214.57 | $207.69 | 424.88 K | $7.98 B |
| 04/29/2026 | $206.14 | $205.46 (-0.33%) | $208.50 | $204.03 | 345.95 K | $7.69 B |
| 04/28/2026 | $207.55 | $205.96 (-0.77%) | $208.47 | $202.85 | 257.37 K | $7.71 B |
| 04/27/2026 | $210.38 | $210.54 (0.08%) | $211.79 | $206.67 | 190.80 K | $7.88 B |
| 04/24/2026 | $208.33 | $209.30 (0.47%) | $210.93 | $206.15 | 296.77 K | $7.84 B |
| 04/23/2026 | $203.79 | $207.80 (1.97%) | $210.09 | $203.79 | 320.17 K | $7.78 B |
| 04/22/2026 | $201.24 | $202.10 (0.43%) | $202.87 | $199.51 | 267.60 K | $7.57 B |
| 04/21/2026 | $199.87 | $198.69 (-0.59%) | $202.74 | $197.59 | 239.71 K | $7.44 B |
| 04/20/2026 | $198.39 | $199.91 (0.77%) | $200.06 | $198.00 | 198.10 K | $7.48 B |
| 04/17/2026 | $197.27 | $199.00 (0.88%) | $202.74 | $194.28 | 351.73 K | $7.45 B |
| 04/16/2026 | $193.31 | $193.88 (0.29%) | $194.11 | $190.52 | 179.32 K | $7.26 B |
| 04/15/2026 | $197.59 | $194.00 (-1.82%) | $198.38 | $192.78 | 239.48 K | $7.26 B |
| 04/14/2026 | $196.43 | $198.94 (1.28%) | $201.04 | $195.00 | 334.99 K | $7.45 B |
| 04/13/2026 | $190.46 | $194.61 (2.18%) | $194.92 | $189.05 | 175.26 K | $7.29 B |
| 04/10/2026 | $190.92 | $191.01 (0.05%) | $191.42 | $188.55 | 284.90 K | $7.15 B |
| 04/09/2026 | $187.58 | $189.55 (1.05%) | $190.00 | $186.16 | 331.61 K | $7.10 B |
| 04/08/2026 | $186.68 | $187.80 (0.6%) | $189.94 | $185.06 | 469.78 K | $7.03 B |
| 04/07/2026 | $176.55 | $177.95 (0.79%) | $179.13 | $175.51 | 383.90 K | $6.66 B |
| 04/06/2026 | $176.47 | $176.65 (0.1%) | $178.06 | $173.87 | 194.30 K | $6.61 B |
| 04/02/2026 | $172.56 | $177.35 (2.78%) | $179.59 | $171.02 | 285.50 K | $6.64 B |
| 04/01/2026 | $176.88 | $177.86 (0.55%) | $179.69 | $176.32 | 316.30 K | $6.66 B |
| 03/31/2026 | $168.90 | $173.72 (2.85%) | $174.60 | $168.83 | 317.25 K | $6.50 B |
| 03/30/2026 | $173.32 | $166.89 (-3.71%) | $174.03 | $166.07 | 314.14 K | $6.25 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.
