EnerSys Common Stock (ENS)

Historical Prices For EnerSys Common Stock (ENS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	115.32	115.64	113.56	115.02	267,793	115.02
10/01/2025	112.01	115.26	111.85	115.04	560,537	115.04
9/30/2025	111.26	113.22	111.26	112.96	259,178	112.96
9/29/2025	112.02	112.71	110.86	111.15	271,450	111.15
9/26/2025	109.49	111.68	109.49	111.64	215,089	111.64
9/25/2025	108.76	110.01	108.19	109.88	256,270	109.88
9/24/2025	110.44	111.44	109.34	109.68	284,753	109.68
9/23/2025	112.56	113.60	109.80	110.36	497,853	110.36
9/22/2025	109.32	112.31	109.22	112.02	306,267	112.02
9/19/2025	111.34	111.73	109.09	109.99	1,125,645	109.99
9/18/2025	108.66	111.74	108.43	111.37	396,303	111.37
9/17/2025	108.00	109.77	106.59	107.79	375,312	107.79
9/16/2025	107.10	107.98	106.18	107.79	290,970	107.79
9/15/2025	107.26	108.79	106.83	107.70	311,142	107.70
9/12/2025	106.51	107.87	106.30	106.88	260,949	106.88
9/11/2025	105.10	107.53	104.72	107.40	198,945	107.14
9/10/2025	104.07	105.35	103.80	104.67	247,080	104.41
9/09/2025	104.68	104.68	103.03	103.77	265,474	103.52
9/08/2025	103.78	104.86	102.40	104.63	285,481	104.37
9/05/2025	103.50	104.67	102.62	103.85	247,074	103.60
9/04/2025	101.07	103.06	100.95	103.06	324,256	102.81
9/03/2025	101.74	101.74	98.46	101.03	584,783	100.78
9/02/2025	101.14	102.32	100.52	102.25	311,732	102.00
8/29/2025	102.48	102.74	101.68	102.65	374,530	102.40
8/28/2025	103.00	103.00	101.60	102.25	233,338	102.00
8/27/2025	101.31	102.62	101.31	102.35	191,261	102.10
8/26/2025	101.45	102.25	101.01	101.94	254,498	101.69
8/25/2025	101.72	101.72	100.89	101.45	305,487	101.20
8/22/2025	98.44	102.35	98.44	102.01	300,773	101.76
8/21/2025	97.29	98.13	97.03	98.09	245,832	97.85
8/20/2025	99.78	100.14	97.19	97.62	273,521	97.38
8/19/2025	99.62	100.86	99.44	99.86	282,420	99.62
8/18/2025	98.21	99.73	98.21	99.63	302,651	99.39
8/15/2025	99.62	99.62	98.10	98.33	237,925	98.09
8/14/2025	99.19	99.69	98.57	99.13	337,339	98.89
8/13/2025	98.48	100.44	98.48	100.41	283,531	100.16
8/12/2025	95.79	98.75	95.50	98.60	410,564	98.36
8/11/2025	95.91	96.22	94.52	95.39	534,648	95.16
8/08/2025	95.42	97.02	94.69	95.60	614,758	95.37
8/07/2025	94.84	95.35	90.52	94.01	833,387	93.78
8/06/2025	91.63	91.72	90.60	91.13	467,912	90.91
8/05/2025	91.14	92.03	90.39	91.40	300,765	91.18
8/04/2025	89.68	91.25	89.49	91.18	373,073	90.96
8/01/2025	90.67	91.47	88.76	89.20	257,097	88.98
7/31/2025	91.93	93.48	91.87	92.37	251,655	92.14
7/30/2025	94.01	94.01	92.03	92.67	229,992	92.44
7/29/2025	94.40	94.40	92.78	93.58	336,249	93.35
7/28/2025	94.50	94.50	93.27	93.64	274,633	93.41
7/25/2025	93.31	94.14	92.36	94.05	281,166	93.82
7/24/2025	93.72	94.60	92.64	93.02	335,775	92.79
7/23/2025	91.57	94.72	90.88	94.40	583,802	94.17
7/22/2025	88.55	90.51	88.39	90.35	230,645	90.13
7/21/2025	89.07	89.47	88.38	88.59	189,483	88.37
7/18/2025	89.82	89.82	88.32	88.69	259,142	88.47
7/17/2025	86.91	89.57	86.91	89.52	377,500	89.30
7/16/2025	86.36	86.84	85.56	86.70	379,957	86.49
7/15/2025	88.15	88.15	85.98	86.09	221,992	85.88
7/14/2025	87.26	87.89	86.63	87.38	309,474	87.17
7/11/2025	88.15	88.39	87.61	87.62	310,723	87.41
7/10/2025	88.46	90.12	88.46	88.80	376,993	88.58
7/09/2025	88.98	89.16	87.57	88.45	293,495	88.23
7/08/2025	88.73	89.18	87.43	87.94	481,816	87.72
7/07/2025	89.82	91.02	87.63	88.15	344,192	87.93
7/03/2025	91.24	91.24	90.00	90.22	372,971	90.00