EnerSys Common Stock (ENS)

Historical Prices For EnerSys Common Stock (ENS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	89.03	89.86	82.97	83.22	498,292	83.22
4/02/2025	90.85	93.06	90.85	93.01	278,022	93.01
4/01/2025	91.29	93.25	90.96	92.48	305,469	92.48
3/31/2025	91.72	92.64	91.09	91.58	348,524	91.58
3/28/2025	94.07	94.45	92.51	93.11	194,690	93.11
3/27/2025	96.74	96.74	94.61	94.74	271,386	94.74
3/26/2025	97.61	98.17	96.01	96.42	209,916	96.42
3/25/2025	98.31	98.60	96.73	97.57	244,412	97.57
3/24/2025	97.18	99.52	97.06	98.25	319,060	98.25
3/21/2025	95.95	96.59	94.66	96.26	1,833,537	96.26
3/20/2025	95.92	97.68	95.54	97.19	379,122	97.19
3/19/2025	97.72	98.22	96.71	96.97	377,220	96.97
3/18/2025	96.79	98.84	96.11	97.63	288,472	97.63
3/17/2025	95.53	98.05	95.53	97.04	381,560	97.04
3/14/2025	94.97	95.58	94.12	95.52	272,388	95.52
3/13/2025	95.51	95.51	93.67	93.98	400,381	93.74
3/12/2025	98.70	98.86	95.29	95.95	458,955	95.70
3/11/2025	99.51	100.05	97.44	98.50	419,231	98.25
3/10/2025	100.01	101.72	99.37	99.78	348,170	99.53
3/07/2025	100.24	101.57	99.75	101.23	253,239	100.97
3/06/2025	99.14	100.92	99.09	100.50	264,449	100.24
3/05/2025	99.04	100.58	98.76	100.25	290,224	99.99
3/04/2025	97.49	99.98	97.01	98.39	261,555	98.14
3/03/2025	101.74	103.02	98.03	98.79	249,870	98.54
2/28/2025	101.83	101.83	99.53	101.49	383,014	101.23
2/27/2025	102.65	103.67	101.94	102.19	384,475	101.93
2/26/2025	102.00	103.37	101.93	103.20	403,011	102.94
2/25/2025	101.01	102.87	100.01	101.96	359,415	101.70
2/24/2025	102.07	102.44	99.56	100.98	382,790	100.72
2/21/2025	103.53	103.56	101.44	102.10	371,110	101.84
2/20/2025	101.50	103.19	100.38	102.69	256,393	102.43
2/19/2025	99.99	102.11	99.68	101.56	260,290	101.30
2/18/2025	99.66	101.73	99.66	100.91	268,778	100.65
2/14/2025	103.07	103.13	98.73	99.33	484,341	99.08
2/13/2025	101.16	102.52	100.52	102.08	251,627	101.82
2/12/2025	100.36	101.27	100.00	100.37	290,153	100.11
2/11/2025	100.03	101.67	99.63	101.43	248,302	101.17
2/10/2025	99.91	101.58	99.27	100.80	417,423	100.54
2/07/2025	97.33	100.15	96.91	99.72	519,117	99.47
2/06/2025	92.00	96.87	90.76	96.46	526,172	96.21
2/05/2025	93.83	94.90	93.39	94.75	263,895	94.51
2/04/2025	93.50	94.67	93.18	93.84	200,208	93.60
2/03/2025	94.54	94.93	93.14	93.61	301,449	93.37
1/31/2025	98.11	98.54	96.61	97.07	241,478	96.82
1/30/2025	98.04	99.44	97.67	98.18	158,905	97.93
1/29/2025	96.21	97.91	96.21	97.15	181,308	96.90
1/28/2025	98.14	98.14	95.51	96.12	222,792	95.87
1/27/2025	98.60	99.30	97.44	98.67	324,517	98.42
1/24/2025	100.23	100.23	99.05	99.63	173,847	99.38
1/23/2025	99.10	100.52	98.75	100.23	259,263	99.97
1/22/2025	100.83	101.29	98.91	99.86	299,169	99.61
1/21/2025	98.97	101.04	97.93	100.69	482,553	100.43
1/17/2025	96.49	98.92	95.91	98.26	334,140	98.01
1/16/2025	94.04	94.95	93.34	94.28	217,602	94.04
1/15/2025	94.19	94.27	93.28	93.79	207,154	93.55
1/14/2025	91.96	93.16	91.34	92.64	288,752	92.40
1/13/2025	88.70	91.50	88.50	91.42	335,107	91.19
1/10/2025	90.75	91.03	89.33	89.62	471,681	89.39
1/08/2025	92.76	92.76	91.67	92.24	306,222	92.00
1/07/2025	93.45	94.17	92.96	93.75	210,299	93.51
1/06/2025	94.24	95.36	93.37	93.64	242,489	93.40