5 DAY PERFORMANCE
-20.74%
1 MONTH PERFORMANCE
-13.09%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+31.97%
YEAR-TO-DATE PERFORMANCE
+24.10%
1 YEAR PERFORMANCE
+21.12%
EnerSys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $113.87 | $109.34 (-3.98%) | $114.17 | $108.88 | 339.03 K | $4.24 B |
| 10/09/2025 | $115.01 | $113.51 (-1.3%) | $115.01 | $112.35 | 260.90 K | $4.40 B |
| 10/08/2025 | $113.12 | $114.58 (1.29%) | $114.87 | $112.50 | 273.32 K | $4.45 B |
| 10/07/2025 | $117.94 | $113.12 (-4.09%) | $117.94 | $112.86 | 287.94 K | $4.39 B |
| 10/06/2025 | $115.85 | $115.97 (0.1%) | $116.96 | $115.00 | 237.90 K | $4.50 B |
| 10/03/2025 | $115.48 | $114.75 (-0.63%) | $116.53 | $114.43 | 359.74 K | $4.45 B |
| 10/02/2025 | $115.32 | $115.02 (-0.26%) | $115.65 | $113.56 | 267.80 K | $4.46 B |
| 10/01/2025 | $112.01 | $115.04 (2.71%) | $115.26 | $111.85 | 560.54 K | $4.46 B |
| 09/30/2025 | $111.26 | $112.96 (1.53%) | $113.22 | $111.26 | 259.20 K | $4.38 B |
| 09/29/2025 | $112.02 | $111.15 (-0.78%) | $112.71 | $110.87 | 271.45 K | $4.31 B |
| 09/26/2025 | $109.49 | $111.64 (1.96%) | $111.68 | $109.49 | 208.00 K | $4.33 B |
| 09/25/2025 | $108.76 | $109.88 (1.03%) | $110.01 | $108.19 | 256.30 K | $4.26 B |
| 09/24/2025 | $110.44 | $109.68 (-0.69%) | $111.44 | $109.34 | 284.80 K | $4.26 B |
| 09/23/2025 | $112.56 | $110.36 (-1.95%) | $113.60 | $109.80 | 497.90 K | $4.28 B |
| 09/22/2025 | $109.32 | $112.02 (2.47%) | $112.32 | $109.22 | 306.27 K | $4.35 B |
| 09/19/2025 | $111.34 | $109.99 (-1.21%) | $111.73 | $109.10 | 1.13 M | $4.27 B |
| 09/18/2025 | $108.66 | $111.37 (2.49%) | $111.74 | $108.43 | 396.30 K | $4.32 B |
| 09/17/2025 | $108.00 | $107.79 (-0.19%) | $109.77 | $106.59 | 375.31 K | $4.18 B |
| 09/16/2025 | $107.10 | $107.79 (0.64%) | $107.99 | $106.18 | 291.00 K | $4.18 B |
| 09/15/2025 | $107.26 | $107.70 (0.41%) | $108.79 | $106.84 | 311.14 K | $4.18 B |
| 09/12/2025 | $106.51 | $106.88 (0.35%) | $107.87 | $106.30 | 260.95 K | $4.15 B |
| 09/11/2025 | $105.10 | $107.40 (2.19%) | $107.53 | $104.72 | 198.95 K | $4.17 B |
| 09/10/2025 | $104.07 | $104.67 (0.58%) | $105.35 | $103.80 | 247.08 K | $4.06 B |
| 09/09/2025 | $104.68 | $103.77 (-0.87%) | $104.68 | $103.03 | 265.50 K | $4.03 B |
| 09/08/2025 | $103.78 | $104.63 (0.82%) | $104.87 | $102.40 | 285.50 K | $4.06 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.
