5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
+1.08%
EnerSys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $98.70 | $95.95 (-2.79%) | $98.86 | $95.29 | 458,939 | $3.77 B |
| 03/11/2025 | $99.51 | $98.50 (-1.01%) | $100.05 | $97.45 | 419,231 | $3.87 B |
| 03/10/2025 | $100.01 | $99.78 (-0.23%) | $101.72 | $99.37 | 348,200 | $3.92 B |
| 03/07/2025 | $100.24 | $101.23 (0.99%) | $101.57 | $99.75 | 253,239 | $3.98 B |
| 03/06/2025 | $99.14 | $100.50 (1.37%) | $100.92 | $99.10 | 264,450 | $3.95 B |
| 03/05/2025 | $99.04 | $100.25 (1.22%) | $100.58 | $98.76 | 290,224 | $3.94 B |
| 03/04/2025 | $97.49 | $98.39 (0.92%) | $99.98 | $97.01 | 261,600 | $3.87 B |
| 03/03/2025 | $101.74 | $98.79 (-2.9%) | $103.02 | $98.03 | 249,900 | $3.88 B |
| 02/28/2025 | $101.83 | $101.49 (-0.33%) | $101.83 | $99.53 | 383,014 | $3.99 B |
| 02/27/2025 | $102.65 | $102.19 (-0.45%) | $103.67 | $101.95 | 384,500 | $4.02 B |
| 02/26/2025 | $102.00 | $103.20 (1.18%) | $103.37 | $101.93 | 403,011 | $4.06 B |
| 02/25/2025 | $101.01 | $101.96 (0.94%) | $102.87 | $100.01 | 359,415 | $4.01 B |
| 02/24/2025 | $102.07 | $100.98 (-1.07%) | $102.45 | $99.56 | 382,800 | $3.97 B |
| 02/21/2025 | $103.53 | $102.10 (-1.38%) | $103.56 | $101.44 | 371,110 | $4.01 B |
| 02/20/2025 | $101.50 | $102.69 (1.17%) | $103.19 | $100.38 | 256,400 | $4.04 B |
| 02/19/2025 | $99.99 | $101.56 (1.57%) | $102.12 | $99.68 | 260,300 | $3.99 B |
| 02/18/2025 | $99.66 | $100.91 (1.25%) | $101.73 | $99.66 | 268,800 | $3.97 B |
| 02/14/2025 | $103.07 | $99.33 (-3.63%) | $103.13 | $98.73 | 484,341 | $3.90 B |
| 02/13/2025 | $101.16 | $102.08 (0.91%) | $102.52 | $100.52 | 251,627 | $4.01 B |
| 02/12/2025 | $100.36 | $100.37 (0.01%) | $101.27 | $100.00 | 290,200 | $3.95 B |
| 02/11/2025 | $100.03 | $101.43 (1.4%) | $101.67 | $99.63 | 248,302 | $3.99 B |
| 02/10/2025 | $99.91 | $100.80 (0.89%) | $101.58 | $99.27 | 417,423 | $3.96 B |
| 02/07/2025 | $97.33 | $99.72 (2.46%) | $100.15 | $96.91 | 519,117 | $3.92 B |
| 02/06/2025 | $92.00 | $96.46 (4.85%) | $96.87 | $90.76 | 526,172 | $3.79 B |
| 02/05/2025 | $93.83 | $94.75 (0.98%) | $94.90 | $93.39 | 263,915 | $3.72 B |
| 02/04/2025 | $93.50 | $93.84 (0.36%) | $94.67 | $93.18 | 200,220 | $3.69 B |
| 02/03/2025 | $94.54 | $93.61 (-0.98%) | $94.93 | $93.14 | 301,937 | $3.68 B |
| 01/31/2025 | $98.11 | $97.07 (-1.06%) | $98.54 | $96.61 | 241,500 | $3.90 B |
| 01/30/2025 | $98.04 | $98.18 (0.14%) | $99.45 | $97.67 | 158,905 | $3.94 B |
| 01/29/2025 | $96.21 | $97.15 (0.98%) | $97.91 | $96.21 | 181,308 | $3.90 B |
| 01/28/2025 | $98.14 | $96.12 (-2.06%) | $98.14 | $95.51 | 222,800 | $3.86 B |
| 01/27/2025 | $98.60 | $98.67 (0.07%) | $99.30 | $97.44 | 324,517 | $3.96 B |
| 01/24/2025 | $100.23 | $99.63 (-0.6%) | $100.23 | $99.05 | 173,847 | $4.00 B |
| 01/23/2025 | $99.10 | $100.23 (1.14%) | $100.52 | $98.75 | 259,300 | $4.03 B |
| 01/22/2025 | $100.83 | $99.86 (-0.96%) | $101.29 | $98.91 | 299,200 | $4.01 B |
| 01/21/2025 | $98.97 | $100.69 (1.74%) | $101.04 | $97.93 | 482,600 | $4.04 B |
| 01/17/2025 | $96.49 | $98.26 (1.83%) | $98.92 | $95.91 | 334,140 | $3.95 B |
| 01/16/2025 | $94.04 | $94.28 (0.26%) | $94.95 | $93.35 | 217,602 | $3.79 B |
| 01/15/2025 | $94.19 | $93.79 (-0.42%) | $94.27 | $93.29 | 207,200 | $3.77 B |
| 01/14/2025 | $91.96 | $92.64 (0.74%) | $93.16 | $91.34 | 288,800 | $3.72 B |
| 01/13/2025 | $88.70 | $91.42 (3.07%) | $91.50 | $88.50 | 335,107 | $3.67 B |
| 01/10/2025 | $90.75 | $89.62 (-1.25%) | $91.04 | $89.34 | 471,700 | $3.60 B |
| 01/08/2025 | $92.76 | $92.24 (-0.56%) | $92.76 | $91.67 | 306,222 | $3.70 B |
| 01/07/2025 | $93.45 | $93.75 (0.32%) | $94.17 | $92.96 | 210,300 | $3.77 B |
| 01/06/2025 | $94.24 | $93.64 (-0.64%) | $95.36 | $93.37 | 242,500 | $3.76 B |
| 01/03/2025 | $92.73 | $94.06 (1.43%) | $94.26 | $91.96 | 160,700 | $3.78 B |
| 01/02/2025 | $93.00 | $92.09 (-0.98%) | $93.50 | $91.60 | 216,405 | $3.70 B |
| 12/31/2024 | $92.83 | $92.43 (-0.43%) | $93.69 | $91.83 | 321,300 | $3.71 B |
| 12/30/2024 | $92.21 | $92.84 (0.68%) | $93.54 | $91.48 | 246,131 | $3.73 B |
| 12/27/2024 | $92.93 | $92.68 (-0.27%) | $94.02 | $91.88 | 136,802 | $3.72 B |
| 12/26/2024 | $92.34 | $93.71 (1.48%) | $94.21 | $92.21 | 140,312 | $3.76 B |
| 12/24/2024 | $91.55 | $92.69 (1.25%) | $92.82 | $91.06 | 91,800 | $3.72 B |
| 12/23/2024 | $92.03 | $91.71 (-0.35%) | $92.46 | $91.38 | 214,200 | $3.68 B |
| 12/20/2024 | $91.58 | $92.46 (0.96%) | $94.39 | $91.33 | 1.07 M | $3.71 B |
| 12/19/2024 | $94.77 | $92.51 (-2.38%) | $94.77 | $92.21 | 359,700 | $3.72 B |
| 12/18/2024 | $94.52 | $94.16 (-0.38%) | $100.16 | $93.73 | 571,386 | $3.78 B |
| 12/17/2024 | $91.81 | $91.53 (-0.3%) | $93.19 | $90.82 | 274,300 | $3.68 B |
| 12/16/2024 | $93.39 | $92.78 (-0.65%) | $94.49 | $92.50 | 318,747 | $3.73 B |
| 12/13/2024 | $93.68 | $93.26 (-0.45%) | $93.88 | $92.75 | 265,329 | $3.75 B |
| 12/12/2024 | $95.00 | $94.49 (-0.54%) | $95.16 | $93.91 | 210,625 | $3.80 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.
