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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$70.09$70.55184,800——
2013-12-30$69.89$70.35137,900——
2013-12-27$70.09$70.55153,300——
2013-12-26$70.54$71.00210,400——
2013-12-24$70.22$70.6895,000——
2013-12-23$69.69$70.15275,000——
2013-12-20$70.04$70.50595,800——
2013-12-19$68.63$69.08181,100——
2013-12-18$69.61$70.07246,700——
2013-12-17$68.54$68.99262,100——
2013-12-16$69.06$69.51229,000——
2013-12-13$68.45$68.90351,800——
2013-12-12$68.47$68.92301,000——
2013-12-11$68.49$68.94263,100——
2013-12-10$70.61$70.95369,600——
2013-12-09$70.82$71.16164,700——
2013-12-06$70.52$70.86219,300——
2013-12-05$69.78$70.11173,600——
2013-12-04$69.96$70.30471,300——
2013-12-03$69.15$69.48355,400——
2013-12-02$70.25$70.59292,800——
2013-11-29$71.35$71.69111,800——
2013-11-27$71.54$71.88264,400——
2013-11-26$70.49$70.83370,200——
2013-11-25$69.99$70.33169,000——
2013-11-22$69.89$70.23219,900——
2013-11-21$69.12$69.45361,000——
2013-11-20$68.39$68.72224,100——
2013-11-19$68.14$68.47221,300——
2013-11-18$68.26$68.59236,800——
2013-11-15$68.46$68.79293,500——
2013-11-14$68.71$69.04302,800——
2013-11-13$68.58$68.91874,400——
2013-11-12$67.67$67.99458,200——
2013-11-11$67.57$67.89171,000——
2013-11-08$66.88$67.20332,200——
2013-11-07$65.48$65.79556,700——
2013-11-06$65.35$65.66956,700——
2013-11-05$65.80$66.12448,400——
2013-11-04$66.12$66.44331,300——
2013-11-01$64.96$65.27527,900——
2013-10-31$66.35$66.67222,200——
2013-10-30$66.80$67.12453,900——
2013-10-29$66.89$67.21194,000——
2013-10-28$66.11$66.43158,000——
2013-10-25$66.15$66.47338,900——
2013-10-24$66.08$66.40238,300——
2013-10-23$65.72$66.04155,000——
2013-10-22$65.98$66.30456,700——
2013-10-21$66.08$66.40521,400——
2013-10-18$65.95$66.27360,800——
2013-10-17$64.75$65.06265,600——
2013-10-16$63.84$64.15465,400——
2013-10-15$63.44$63.74256,000——
2013-10-14$64.20$64.51235,400——
2013-10-11$63.63$63.94174,100——
2013-10-10$62.58$62.88275,600——
2013-10-09$60.49$60.78322,300——
2013-10-08$59.41$59.69242,800——
2013-10-07$60.23$60.52277,500——
2013-10-04$60.91$61.20174,600——
2013-10-03$60.40$60.69174,400——
2013-10-02$61.03$61.32204,500——
2013-10-01$61.49$61.78223,700——
2013-09-30$60.63$60.92210,100——
2013-09-27$60.55$60.84242,700——
2013-09-26$61.03$61.32211,000——
2013-09-25$59.85$60.14213,300——
2013-09-24$60.04$60.33285,300——
2013-09-23$59.44$59.73331,200——
2013-09-20$60.32$60.61802,900——
2013-09-19$59.37$59.65473,200——
2013-09-18$58.15$58.43442,200——
2013-09-17$55.73$56.00220,000——
2013-09-16$55.18$55.44201,500——
2013-09-13$54.77$55.03181,700——
2013-09-12$54.34$54.60214,000——
2013-09-11$54.88$55.14221,900——
2013-09-10$54.80$54.94243,200——
2013-09-09$54.17$54.31362,800——
2013-09-06$52.19$52.32176,800——
2013-09-05$52.75$52.88123,600——
2013-09-04$52.63$52.76203,900——
2013-09-03$51.41$51.54209,600——
2013-08-30$51.28$51.41239,500——
2013-08-29$52.33$52.4693,300——
2013-08-28$51.41$51.5489,400——
2013-08-27$51.24$51.37167,300——
2013-08-26$52.87$53.00115,100——
2013-08-23$53.38$53.51116,300——
2013-08-22$53.25$53.38125,700——
2013-08-21$52.07$52.20135,500——
2013-08-20$52.65$52.78153,200——
2013-08-19$51.49$51.62156,700——
2013-08-16$51.98$52.11133,900——
2013-08-15$52.08$52.21202,300——
2013-08-14$53.07$53.20181,700——
2013-08-13$53.21$53.34203,900——
2013-08-12$53.92$54.05253,500——
2013-08-09$54.42$54.56259,600——
2013-08-08$53.18$53.31179,000——
2013-08-07$51.95$52.08230,100——
2013-08-06$53.11$53.24113,200——
2013-08-05$54.10$54.24101,600——
2013-08-02$54.22$54.36140,500——
2013-08-01$53.78$53.91208,800——
2013-07-31$52.92$53.05132,100——
2013-07-30$52.31$52.44194,000——
2013-07-29$52.13$52.2678,200——
2013-07-26$52.33$52.46133,200——
2013-07-25$52.60$52.73248,000——
2013-07-24$52.70$52.83139,400——
2013-07-23$53.00$53.13166,800——
2013-07-22$53.50$53.63133,200——
2013-07-19$53.44$53.57148,000——
2013-07-18$53.05$53.18182,100——
2013-07-17$52.13$52.26168,900——
2013-07-16$52.13$52.26168,000——
2013-07-15$52.48$52.61125,600——
2013-07-12$52.09$52.22194,200——
2013-07-11$52.20$52.33288,200——
2013-07-10$51.27$51.40167,100——
2013-07-09$51.53$51.66247,700——
2013-07-08$50.89$51.02221,700——
2013-07-05$50.85$50.98187,100——
2013-07-03$50.02$50.15107,000——
2013-07-02$50.19$50.32249,300——
2013-07-01$50.55$50.68402,800——
2013-06-28$49.04$49.16524,300——
2013-06-27$49.41$49.53224,200——
2013-06-26$48.24$48.36227,000——
2013-06-25$47.66$47.78373,900——
2013-06-24$47.43$47.55336,200——
2013-06-21$48.62$48.74558,000——
2013-06-20$48.75$48.87310,200——
2013-06-19$50.04$50.17222,400——
2013-06-18$50.85$50.98286,500——
2013-06-17$49.64$49.76221,000——
2013-06-14$49.49$49.61251,500——
2013-06-13$50.01$50.14324,700——
2013-06-12$49.78$49.90212,000——
2013-06-11$50.06$50.06214,600——
2013-06-10$50.62$50.62481,600——
2013-06-07$50.54$50.54243,300——
2013-06-06$49.71$49.71267,700——
2013-06-05$49.23$49.23360,300——
2013-06-04$49.80$49.80352,700——
2013-06-03$50.22$50.22546,300——
2013-05-31$49.83$49.83526,500——
2013-05-30$49.85$49.85328,900——
2013-05-29$49.58$49.58542,700——
2013-05-28$49.28$49.28353,500——
2013-05-24$48.39$48.39224,900——
2013-05-23$48.18$48.18412,100——
2013-05-22$48.43$48.43818,000——
2013-05-21$49.70$49.70406,300——
2013-05-20$49.91$49.91455,100——
2013-05-17$49.95$49.95440,700——
2013-05-16$48.78$48.78386,900——
2013-05-15$49.15$49.15254,300——
2013-05-14$48.40$48.40313,900——
2013-05-13$47.78$47.78269,700——
2013-05-10$48.17$48.17296,100——
2013-05-09$47.37$47.37263,200——
2013-05-08$47.75$47.75263,500——
2013-05-07$46.80$46.80276,500——
2013-05-06$46.13$46.13134,300——
2013-05-03$45.64$45.64250,300——
2013-05-02$44.97$44.97285,200——
2013-05-01$43.70$43.70498,300——
2013-04-30$45.84$45.84190,600——
2013-04-29$45.43$45.43355,600——
2013-04-26$44.60$44.60254,600——
2013-04-25$45.45$45.45183,600——
2013-04-24$44.96$44.96227,200——
2013-04-23$44.52$44.52464,000——
2013-04-22$44.08$44.08280,900——
2013-04-19$43.59$43.59256,900——
2013-04-18$42.78$42.78352,100——
2013-04-17$43.29$43.29507,200——
2013-04-16$44.68$44.68557,900——
2013-04-15$44.22$44.22679,800——
2013-04-12$45.55$45.55233,000——
2013-04-11$45.59$45.59318,200——
2013-04-10$45.59$45.59307,300——
2013-04-09$44.74$44.74204,900——
2013-04-08$45.01$45.01162,800——
2013-04-05$44.82$44.82262,700——
2013-04-04$44.89$44.89549,300——
2013-04-03$44.73$44.73468,700——
2013-04-02$44.86$44.86488,100——
2013-04-01$45.16$45.16325,700——
2013-03-28$45.58$45.58399,600——
2013-03-27$45.01$45.01259,900——
2013-03-26$45.39$45.39332,900——
2013-03-25$45.25$45.25515,200——
2013-03-22$44.37$44.37343,200——
2013-03-21$44.68$44.68288,600——
2013-03-20$45.45$45.45428,900——
2013-03-19$44.56$44.56306,500——
2013-03-18$44.12$44.12432,300——
2013-03-15$44.76$44.76667,000——
2013-03-14$44.50$44.501,256,500——
2013-03-13$42.99$42.99234,700——
2013-03-12$42.89$42.89271,500——
2013-03-11$42.87$42.87267,300——
2013-03-08$42.49$42.49201,100——
2013-03-07$41.85$41.85265,700——
2013-03-06$41.75$41.75330,400——
2013-03-05$41.14$41.14271,100——
2013-03-04$40.49$40.49290,300——
2013-03-01$40.31$40.31264,200——
2013-02-28$40.88$40.88245,600——
2013-02-27$40.47$40.47223,300——
2013-02-26$39.70$39.70224,300——
2013-02-25$39.72$39.72184,500——
2013-02-22$41.15$41.15178,200——
2013-02-21$41.00$41.00241,400——
2013-02-20$41.96$41.96520,900——
2013-02-19$42.51$42.51257,300——
2013-02-15$41.72$41.72220,900——
2013-02-14$41.90$41.90244,300——
2013-02-13$41.59$41.59286,700——
2013-02-12$41.04$41.04252,100——
2013-02-11$40.54$40.54316,700——
2013-02-08$40.88$40.88407,700——
2013-02-07$40.75$40.75721,600——
2013-02-06$41.42$41.42354,900——
2013-02-05$41.14$41.14410,800——
2013-02-04$40.73$40.73375,700——
2013-02-01$41.51$41.51393,500——
2013-01-31$40.93$40.93331,400——
2013-01-30$40.65$40.65232,200——
2013-01-29$41.48$41.48373,200——
2013-01-28$40.99$40.99359,000——
2013-01-25$41.22$41.22351,800——
2013-01-24$41.04$41.04302,800——
2013-01-23$40.56$40.56358,800——
2013-01-22$40.54$40.54367,500——
2013-01-18$40.44$40.44327,400——
2013-01-17$40.60$40.60408,700——
2013-01-16$40.33$40.33711,700——
2013-01-15$39.75$39.75482,100——
2013-01-14$38.43$38.43262,900——
2013-01-11$38.67$38.67317,900——
2013-01-10$38.86$38.86174,200——
2013-01-09$39.10$39.10564,000——
2013-01-08$38.38$38.38550,800——
2013-01-07$38.16$38.16393,300——
2013-01-04$38.38$38.38526,200——
2013-01-03$38.25$38.25458,800——
2013-01-02$38.77$38.77570,800——