5 DAY PERFORMANCE
-16.70%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-30.43%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
+10.09%
1 YEAR PERFORMANCE
+58.38%
Enersys Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $194.21 | $199.68 (2.82%) | $200.61 | $194.18 | 448.08 K | $7.48 B |
| 07/07/2026 | $207.44 | $195.98 (-5.52%) | $208.59 | $194.99 | 763.27 K | $7.34 B |
| 07/06/2026 | $207.57 | $213.31 (2.77%) | $216.87 | $207.09 | 488.70 K | $7.99 B |
| 07/02/2026 | $218.75 | $206.68 (-5.52%) | $220.08 | $205.01 | 755.32 K | $7.74 B |
| 07/01/2026 | $227.97 | $220.46 (-3.29%) | $229.84 | $219.48 | 539.13 K | $8.25 B |
| 06/30/2026 | $227.82 | $233.82 (2.63%) | $234.34 | $227.78 | 540.61 K | $8.75 B |
| 06/29/2026 | $223.00 | $224.13 (0.51%) | $224.75 | $217.43 | 488.46 K | $8.39 B |
| 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 |
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.
