NYSE:ENS | Historical Stock Price | EnerSys

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.17$14.90$30.95$64.29$133.56$277.442004-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.63$37.63172,100——
2012-12-28$36.80$36.80292,400——
2012-12-27$37.01$37.01213,300——
2012-12-26$37.08$37.08414,500——
2012-12-24$37.37$37.3792,600——
2012-12-21$37.45$37.45999,900——
2012-12-20$37.54$37.54487,800——
2012-12-19$37.29$37.29529,300——
2012-12-18$36.82$36.82405,700——
2012-12-17$35.63$35.63275,000——
2012-12-14$35.52$35.52228,700——
2012-12-13$35.49$35.49215,800——
2012-12-12$35.50$35.50414,300——
2012-12-11$35.68$35.68383,900——
2012-12-10$35.65$35.65291,500——
2012-12-07$35.04$35.04196,600——
2012-12-06$34.36$34.36309,800——
2012-12-05$34.29$34.29228,700——
2012-12-04$34.17$34.17262,500——
2012-12-03$34.72$34.72272,100——
2012-11-30$34.84$34.84496,600——
2012-11-29$34.98$34.98194,000——
2012-11-28$34.44$34.44283,100——
2012-11-27$34.41$34.41317,500——
2012-11-26$33.60$33.60257,000——
2012-11-23$33.96$33.96146,600——
2012-11-21$33.86$33.86328,500——
2012-11-20$33.07$33.07277,800——
2012-11-19$32.87$32.87403,100——
2012-11-16$31.78$31.78430,300——
2012-11-15$31.94$31.94376,600——
2012-11-14$32.41$32.41449,600——
2012-11-13$32.87$32.87533,800——
2012-11-12$33.96$33.96259,400——
2012-11-09$34.23$34.23393,900——
2012-11-08$33.63$33.63462,100——
2012-11-07$33.86$33.86572,300——
2012-11-06$34.78$34.78985,600——
2012-11-05$35.74$35.74411,500——
2012-11-02$34.99$34.99454,400——
2012-11-01$35.27$35.27590,400——
2012-10-31$34.48$34.48331,300——
2012-10-26$33.18$33.18248,500——
2012-10-25$33.02$33.02222,900——
2012-10-24$32.34$32.34251,500——
2012-10-23$32.13$32.13257,800——
2012-10-22$32.38$32.38295,300——
2012-10-19$32.67$32.67224,000——
2012-10-18$33.29$33.29217,100——
2012-10-17$33.31$33.31187,300——
2012-10-16$33.00$33.00121,200——
2012-10-15$32.97$32.97322,100——
2012-10-12$32.37$32.37347,500——
2012-10-11$32.97$32.97583,300——
2012-10-10$32.86$32.86716,200——
2012-10-09$34.52$34.52265,000——
2012-10-08$35.42$35.42207,500——
2012-10-05$35.20$35.20294,000——
2012-10-04$35.54$35.54842,700——
2012-10-03$36.08$36.08262,500——
2012-10-02$36.01$36.01430,500——
2012-10-01$35.52$35.52368,100——
2012-09-28$35.29$35.29228,100——
2012-09-27$35.74$35.74440,000——
2012-09-26$35.19$35.19349,100——
2012-09-25$35.36$35.36422,600——
2012-09-24$35.57$35.57403,700——
2012-09-21$36.04$36.04625,900——
2012-09-20$36.85$36.85230,200——
2012-09-19$37.42$37.42429,300——
2012-09-18$37.28$37.28445,700——
2012-09-17$37.58$37.58325,700——
2012-09-14$38.21$38.21803,000——
2012-09-13$38.13$38.13604,100——
2012-09-12$38.57$38.57435,600——
2012-09-11$38.36$38.36363,200——
2012-09-10$38.50$38.50218,900——
2012-09-07$38.92$38.92242,300——
2012-09-06$38.79$38.79335,100——
2012-09-05$38.02$38.02373,900——
2012-09-04$39.32$39.32943,900——
2012-08-31$37.25$37.25274,400——
2012-08-30$37.12$37.12147,400——
2012-08-29$37.72$37.72163,500——
2012-08-28$37.75$37.75244,800——
2012-08-27$37.63$37.63301,300——
2012-08-24$37.30$37.30291,100——
2012-08-23$37.20$37.20341,000——
2012-08-22$37.66$37.66411,200——
2012-08-21$37.69$37.69212,100——
2012-08-20$37.97$37.97250,700——
2012-08-17$38.00$38.00309,000——
2012-08-16$37.92$37.92323,900——
2012-08-15$37.56$37.56349,300——
2012-08-14$37.38$37.38340,900——
2012-08-13$37.51$37.51373,800——
2012-08-10$38.22$38.22481,400——
2012-08-09$38.20$38.20881,900——
2012-08-08$35.71$35.71308,700——
2012-08-07$35.71$35.71602,500——
2012-08-06$35.00$35.00325,500——
2012-08-03$34.85$34.85480,400——
2012-08-02$33.03$33.03329,600——
2012-08-01$32.80$32.80306,300——
2012-07-31$34.15$34.15464,400——
2012-07-30$34.33$34.33189,900——
2012-07-27$34.43$34.43291,600——
2012-07-26$33.63$33.63136,600——
2012-07-25$33.14$33.14156,300——
2012-07-24$33.52$33.52268,800——
2012-07-23$34.46$34.46228,100——
2012-07-20$34.99$34.99345,600——
2012-07-19$35.06$35.06633,400——
2012-07-18$35.70$35.70495,000——
2012-07-17$34.81$34.81474,200——
2012-07-16$33.46$33.46280,600——
2012-07-13$33.02$33.02463,500——
2012-07-12$32.28$32.28535,200——
2012-07-11$33.30$33.30448,800——
2012-07-10$33.55$33.55300,100——
2012-07-09$34.72$34.72245,800——
2012-07-06$35.15$35.15161,500——
2012-07-05$35.85$35.85225,500——
2012-07-03$36.14$36.14157,400——
2012-07-02$35.13$35.13344,300——
2012-06-29$35.07$35.07448,100——
2012-06-28$33.15$33.15306,700——
2012-06-27$32.14$32.14399,700——
2012-06-26$31.66$31.66226,500——
2012-06-25$31.74$31.74285,000——
2012-06-22$32.85$32.85388,400——
2012-06-21$32.48$32.48344,200——
2012-06-20$33.92$33.92274,200——
2012-06-19$33.72$33.72312,900——
2012-06-18$32.27$32.27246,700——
2012-06-15$32.50$32.50341,600——
2012-06-14$32.27$32.27189,000——
2012-06-13$32.03$32.03290,400——
2012-06-12$32.85$32.85307,900——
2012-06-11$32.46$32.46308,000——
2012-06-08$32.78$32.78276,700——
2012-06-07$32.67$32.67243,200——
2012-06-06$33.13$33.13213,900——
2012-06-05$32.22$32.22303,600——
2012-06-04$31.35$31.35484,800——
2012-06-01$31.69$31.69436,300——
2012-05-31$32.98$32.98455,400——
2012-05-30$33.39$33.391,139,400——
2012-05-29$31.47$31.47654,500——
2012-05-25$30.16$30.16493,600——
2012-05-24$30.60$30.60294,600——
2012-05-23$30.79$30.79315,000——
2012-05-22$30.64$30.64306,400——
2012-05-21$30.77$30.77489,500——
2012-05-18$30.19$30.19429,400——
2012-05-17$30.52$30.52500,200——
2012-05-16$31.38$31.38305,300——
2012-05-15$31.44$31.44489,900——
2012-05-14$31.76$31.76549,900——
2012-05-11$32.64$32.64424,100——
2012-05-10$32.67$32.67613,700——
2012-05-09$32.07$32.07626,500——
2012-05-08$33.46$33.46350,300——
2012-05-07$33.41$33.41269,000——
2012-05-04$33.28$33.28440,200——
2012-05-03$33.84$33.84730,000——
2012-05-02$35.29$35.29344,600——
2012-05-01$35.38$35.38340,400——
2012-04-30$34.95$34.95334,500——
2012-04-27$34.60$34.60429,300——
2012-04-26$34.32$34.32179,900——
2012-04-25$34.05$34.05286,300——
2012-04-24$33.50$33.50364,300——
2012-04-23$33.04$33.04207,300——
2012-04-20$33.66$33.66355,500——
2012-04-19$33.29$33.29245,000——
2012-04-18$33.69$33.69282,600——
2012-04-17$33.93$33.93446,400——
2012-04-16$33.36$33.36291,900——
2012-04-13$33.00$33.00350,800——
2012-04-12$33.16$33.16405,500——
2012-04-11$32.43$32.43450,600——
2012-04-10$32.44$32.44509,400——
2012-04-09$33.64$33.64365,500——
2012-04-05$34.29$34.29209,000——
2012-04-04$34.69$34.69334,700——
2012-04-03$35.29$35.29209,100——
2012-04-02$35.62$35.62318,400——
2012-03-30$34.65$34.65315,500——
2012-03-29$34.86$34.86323,100——
2012-03-28$34.83$34.83417,500——
2012-03-27$34.87$34.87369,300——
2012-03-26$35.79$35.79219,200——
2012-03-23$35.18$35.18426,900——
2012-03-22$34.77$34.77380,500——
2012-03-21$35.53$35.53268,300——
2012-03-20$35.19$35.19369,400——
2012-03-19$35.85$35.85236,000——
2012-03-16$35.40$35.40397,300——
2012-03-15$35.69$35.69274,100——
2012-03-14$35.11$35.11272,500——
2012-03-13$35.34$35.34296,200——
2012-03-12$34.61$34.61365,100——
2012-03-09$34.64$34.64282,900——
2012-03-08$34.34$34.34300,500——
2012-03-07$33.72$33.72259,600——
2012-03-06$33.38$33.38588,800——
2012-03-05$33.77$33.77454,400——
2012-03-02$33.92$33.92542,700——
2012-03-01$33.97$33.97650,300——
2012-02-29$33.58$33.58613,400——
2012-02-28$33.87$33.87560,300——
2012-02-27$33.75$33.75608,700——
2012-02-24$33.71$33.71410,700——
2012-02-23$34.10$34.10632,300——
2012-02-22$34.18$34.18354,200——
2012-02-21$34.49$34.49379,100——
2012-02-17$34.73$34.73212,700——
2012-02-16$34.72$34.72386,900——
2012-02-15$34.33$34.33604,300——
2012-02-14$34.58$34.58540,000——
2012-02-13$34.15$34.15534,400——
2012-02-10$33.41$33.41585,400——
2012-02-09$33.24$33.241,280,800——
2012-02-08$31.85$31.85870,400——
2012-02-07$31.14$31.14541,800——
2012-02-06$30.49$30.49356,600——
2012-02-03$30.73$30.73458,100——
2012-02-02$30.14$30.14326,800——
2012-02-01$30.06$30.06465,600——
2012-01-31$28.98$28.98418,900——
2012-01-30$29.04$29.04427,000——
2012-01-27$29.38$29.38353,200——
2012-01-26$29.01$29.01301,800——
2012-01-25$29.33$29.33387,700——
2012-01-24$28.85$28.85336,800——
2012-01-23$28.27$28.27349,500——
2012-01-20$28.23$28.23267,100——
2012-01-19$28.23$28.23344,600——
2012-01-18$28.01$28.01364,200——
2012-01-17$27.56$27.56413,600——
2012-01-13$27.47$27.47344,000——
2012-01-12$28.35$28.35572,000——
2012-01-11$28.10$28.10414,000——
2012-01-10$28.00$28.00309,700——
2012-01-09$27.09$27.09538,000——
2012-01-06$26.69$26.69610,700——
2012-01-05$26.79$26.79687,300——
2012-01-04$26.85$26.85552,100——
2012-01-03$27.02$27.02411,600——