Enersys Inc is a global leader in stored energy solutions, specializing in the manufacture and distribution of industrial batteries and energy systems. The company provides a wide range of advanced battery technologies, power management products, and services to various sectors, including telecommunications, data centers, transportation, and renewable energy. Enersys's offerings encompass motives and reserve power applications, particularly in material handling and telecommunications, enabling businesses to optimize their energy usage and enhance operational efficiency. With a commitment to innovation and sustainability, Enersys continues to develop and deliver reliable energy storage solutions that meet the evolving needs of its diverse client base.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 93.68 | 93.88 | 92.75 | 93.26 | 265,329 | 93.26 |
| 12/12/2024 | 95.00 | 95.16 | 93.91 | 94.49 | 210,625 | 94.49 |
| 12/11/2024 | 95.24 | 95.78 | 94.52 | 95.43 | 286,281 | 95.43 |
| 12/10/2024 | 95.85 | 95.85 | 93.83 | 94.05 | 240,412 | 94.05 |
| 12/09/2024 | 95.42 | 97.45 | 95.22 | 96.19 | 299,545 | 96.19 |
| 12/06/2024 | 95.65 | 95.94 | 94.00 | 94.71 | 214,000 | 94.71 |
| 12/05/2024 | 96.63 | 96.72 | 95.41 | 95.46 | 210,698 | 95.46 |
| 12/04/2024 | 96.49 | 97.45 | 96.01 | 96.61 | 143,589 | 96.61 |
| 12/03/2024 | 97.86 | 97.86 | 95.71 | 96.48 | 162,680 | 96.48 |
| 12/02/2024 | 97.14 | 98.67 | 96.44 | 97.66 | 308,424 | 97.66 |
| 11/29/2024 | 96.59 | 97.47 | 96.42 | 96.66 | 117,753 | 96.66 |
| 11/27/2024 | 97.13 | 97.87 | 96.13 | 96.26 | 151,244 | 96.26 |
| 11/26/2024 | 98.11 | 98.21 | 96.39 | 96.89 | 163,500 | 96.89 |
| 11/25/2024 | 98.02 | 100.52 | 98.02 | 99.00 | 420,312 | 99.00 |
| 11/22/2024 | 95.04 | 97.93 | 95.04 | 97.52 | 308,799 | 97.52 |
| 11/21/2024 | 94.48 | 95.67 | 93.66 | 95.04 | 317,401 | 95.04 |
| 11/20/2024 | 94.10 | 94.70 | 93.10 | 94.26 | 269,956 | 94.26 |
| 11/19/2024 | 95.23 | 95.56 | 93.70 | 94.11 | 305,786 | 94.11 |
| 11/18/2024 | 95.90 | 96.78 | 95.12 | 96.13 | 289,877 | 96.13 |
| 11/15/2024 | 97.83 | 98.94 | 95.89 | 96.13 | 409,771 | 96.13 |
| 11/14/2024 | 97.99 | 97.99 | 96.72 | 97.29 | 247,683 | 97.29 |
| 11/13/2024 | 99.31 | 99.31 | 97.73 | 97.96 | 318,094 | 97.96 |
| 11/12/2024 | 99.49 | 100.05 | 96.72 | 98.95 | 317,583 | 98.95 |
| 11/11/2024 | 98.60 | 100.88 | 97.75 | 100.12 | 359,868 | 100.12 |
| 11/08/2024 | 95.51 | 98.20 | 94.56 | 97.44 | 400,031 | 97.44 |
| 11/07/2024 | 98.42 | 98.53 | 93.53 | 95.72 | 661,741 | 95.72 |
| 11/06/2024 | 103.40 | 103.69 | 100.86 | 101.90 | 581,749 | 101.90 |
| 11/05/2024 | 96.68 | 99.19 | 96.68 | 99.09 | 211,660 | 99.09 |
| 11/04/2024 | 96.73 | 99.25 | 96.60 | 97.30 | 242,757 | 97.30 |
| 11/01/2024 | 97.30 | 98.01 | 96.69 | 97.40 | 162,553 | 97.40 |
| 10/31/2024 | 98.03 | 98.53 | 96.65 | 96.86 | 252,785 | 96.86 |
| 10/30/2024 | 99.45 | 100.12 | 98.00 | 98.05 | 198,124 | 98.05 |
| 10/29/2024 | 100.15 | 100.25 | 99.09 | 99.64 | 221,383 | 99.64 |
| 10/28/2024 | 100.35 | 101.55 | 100.30 | 100.78 | 123,141 | 100.78 |
| 10/25/2024 | 99.58 | 100.77 | 98.79 | 99.35 | 169,411 | 99.35 |
| 10/24/2024 | 99.47 | 99.50 | 98.16 | 98.67 | 183,414 | 98.67 |
| 10/23/2024 | 98.57 | 99.73 | 98.11 | 99.15 | 206,724 | 99.15 |
| 10/22/2024 | 99.61 | 99.62 | 98.00 | 99.04 | 199,102 | 99.04 |
| 10/21/2024 | 102.38 | 102.82 | 99.85 | 99.87 | 154,748 | 99.87 |
| 10/18/2024 | 103.64 | 104.36 | 102.14 | 102.27 | 271,659 | 102.27 |
| 10/17/2024 | 103.05 | 103.63 | 102.63 | 103.07 | 114,603 | 103.07 |
| 10/16/2024 | 102.16 | 103.90 | 101.85 | 103.09 | 168,688 | 103.09 |
| 10/15/2024 | 103.52 | 104.36 | 101.32 | 101.59 | 238,106 | 101.59 |
| 10/14/2024 | 103.00 | 104.08 | 102.39 | 104.00 | 147,010 | 104.00 |
| 10/11/2024 | 101.48 | 103.08 | 101.48 | 103.00 | 138,325 | 103.00 |
| 10/10/2024 | 100.86 | 101.73 | 100.47 | 101.49 | 212,009 | 101.49 |
| 10/09/2024 | 100.75 | 103.16 | 100.01 | 102.50 | 151,615 | 102.50 |
| 10/08/2024 | 101.14 | 101.14 | 99.51 | 100.75 | 136,412 | 100.75 |
| 10/07/2024 | 99.71 | 100.96 | 99.49 | 100.84 | 168,192 | 100.84 |
| 10/04/2024 | 99.94 | 101.62 | 99.57 | 100.43 | 163,728 | 100.43 |
| 10/03/2024 | 98.57 | 99.19 | 97.75 | 98.26 | 145,741 | 98.26 |
| 10/02/2024 | 99.06 | 99.16 | 98.01 | 98.77 | 168,489 | 98.77 |
| 10/01/2024 | 101.47 | 101.47 | 99.46 | 99.70 | 177,964 | 99.70 |
| 9/30/2024 | 101.05 | 102.12 | 100.42 | 102.05 | 211,590 | 102.05 |
| 9/27/2024 | 102.91 | 103.60 | 101.46 | 101.58 | 238,923 | 101.58 |
| 9/26/2024 | 101.05 | 102.58 | 101.05 | 101.50 | 209,581 | 101.50 |
| 9/25/2024 | 100.34 | 100.84 | 99.17 | 99.49 | 194,017 | 99.49 |
| 9/24/2024 | 100.00 | 100.79 | 99.09 | 100.20 | 192,550 | 100.20 |
| 9/23/2024 | 102.86 | 102.86 | 99.09 | 99.29 | 282,626 | 99.29 |
| 9/20/2024 | 102.43 | 102.43 | 101.52 | 102.14 | 642,501 | 102.14 |
| 9/19/2024 | 103.44 | 103.44 | 101.49 | 102.50 | 210,325 | 102.50 |
| 9/18/2024 | 101.68 | 103.00 | 100.74 | 101.00 | 327,970 | 101.00 |
| 9/17/2024 | 101.11 | 101.46 | 100.64 | 101.16 | 291,713 | 101.16 |
| 9/16/2024 | 99.50 | 100.25 | 98.86 | 100.14 | 177,897 | 100.14 |