EnerSys Common Stock (NY:ENS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	101.74	101.74	98.46	101.03	584,783	-1.22(-1.19%)
Sep 02, 2025	101.14	102.32	100.52	102.25	311,732	-0.40(-0.39%)
Aug 29, 2025	102.48	102.74	101.68	102.65	374,530	+0.40(+0.39%)
Aug 28, 2025	103.00	103.00	101.60	102.25	233,338	-0.10(-0.10%)
Aug 27, 2025	101.31	102.62	101.31	102.35	191,261	+0.41(+0.40%)
Aug 26, 2025	101.45	102.25	101.01	101.94	254,498	+0.49(+0.48%)
Aug 25, 2025	101.72	101.72	100.89	101.45	305,487	-0.56(-0.55%)
Aug 22, 2025	98.44	102.35	98.44	102.01	300,773	+3.92(+4.00%)
Aug 21, 2025	97.29	98.13	97.03	98.09	245,832	+0.47(+0.48%)
Aug 20, 2025	99.78	100.14	97.19	97.62	273,521	-2.24(-2.24%)
Aug 19, 2025	99.62	100.86	99.44	99.86	282,420	+0.23(+0.23%)
Aug 18, 2025	98.21	99.73	98.21	99.63	302,651	+1.30(+1.32%)
Aug 15, 2025	99.62	99.62	98.10	98.33	237,925	-0.80(-0.81%)
Aug 14, 2025	99.19	99.69	98.57	99.13	337,339	-1.28(-1.27%)
Aug 13, 2025	98.48	100.44	98.48	100.41	283,531	+1.81(+1.84%)
Aug 12, 2025	95.79	98.75	95.50	98.60	410,564	+3.21(+3.37%)
Aug 11, 2025	95.91	96.22	94.52	95.39	534,648	-0.21(-0.22%)
Aug 08, 2025	95.42	97.02	94.69	95.60	614,758	+1.59(+1.69%)
Aug 07, 2025	94.84	95.35	90.52	94.01	833,387	+2.88(+3.16%)
Aug 06, 2025	91.63	91.72	90.60	91.13	467,912	-0.27(-0.30%)
Aug 05, 2025	91.14	92.03	90.39	91.40	300,765	+0.22(+0.24%)
Aug 04, 2025	89.68	91.25	89.49	91.18	373,073	+1.98(+2.22%)
Aug 01, 2025	90.67	91.47	88.76	89.20	257,097	-3.17(-3.43%)
Jul 31, 2025	91.93	93.48	91.87	92.37	251,655	-0.30(-0.32%)
Jul 30, 2025	94.01	94.01	92.03	92.67	229,992	-0.91(-0.97%)
Jul 29, 2025	94.40	94.40	92.78	93.58	336,249	-0.06(-0.06%)
Jul 28, 2025	94.50	94.50	93.27	93.64	274,633	-0.41(-0.44%)
Jul 25, 2025	93.31	94.14	92.36	94.05	281,166	+1.03(+1.11%)
Jul 24, 2025	93.72	94.60	92.64	93.02	335,775	-1.38(-1.46%)
Jul 23, 2025	91.57	94.72	90.88	94.40	583,802	+4.05(+4.48%)
Jul 22, 2025	88.55	90.51	88.39	90.35	230,645	+1.76(+1.99%)
Jul 21, 2025	89.07	89.47	88.38	88.59	189,483	-0.10(-0.11%)
Jul 18, 2025	89.82	89.82	88.32	88.69	259,142	-0.83(-0.93%)
Jul 17, 2025	86.91	89.57	86.91	89.52	377,500	+2.82(+3.25%)
Jul 16, 2025	86.36	86.84	85.56	86.70	379,957	+0.61(+0.71%)
Jul 15, 2025	88.15	88.15	85.98	86.09	221,992	-1.29(-1.48%)
Jul 14, 2025	87.26	87.89	86.63	87.38	309,474	-0.24(-0.27%)
Jul 11, 2025	88.15	88.39	87.61	87.62	310,723	-1.18(-1.33%)
Jul 10, 2025	88.46	90.12	88.46	88.80	376,993	+0.35(+0.40%)
Jul 09, 2025	88.98	89.16	87.57	88.45	293,495	+0.51(+0.58%)
Jul 08, 2025	88.73	89.18	87.43	87.94	481,816	-0.21(-0.24%)
Jul 07, 2025	89.82	91.02	87.63	88.15	344,192	-2.07(-2.29%)
Jul 03, 2025	91.24	91.24	90.00	90.22	372,971	+0.24(+0.27%)
Jul 02, 2025	88.98	90.58	88.50	89.98	470,733	+1.23(+1.39%)