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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.83$80.06217,300——
2019-12-30$75.58$80.87190,900——
2019-12-27$75.51$80.79114,300——
2019-12-26$75.75$81.0564,900——
2019-12-24$75.38$80.6555,000——
2019-12-23$75.66$80.95157,600——
2019-12-20$76.76$82.13837,200——
2019-12-19$75.72$81.02262,500——
2019-12-18$76.86$82.24308,100——
2019-12-17$75.40$80.67188,600——
2019-12-16$74.90$80.14297,300——
2019-12-13$73.63$78.78217,100——
2019-12-12$74.39$79.59189,200——
2019-12-11$73.13$78.06190,800——
2019-12-10$72.67$77.57149,100——
2019-12-09$71.56$76.38183,400——
2019-12-06$71.74$76.57232,800——
2019-12-05$70.89$75.67148,500——
2019-12-04$70.80$75.57230,900——
2019-12-03$70.15$74.88216,600——
2019-12-02$69.62$74.31146,700——
2019-11-29$70.17$74.9084,600——
2019-11-27$71.11$75.90198,000——
2019-11-26$72.68$77.58321,400——
2019-11-25$72.52$77.41299,400——
2019-11-22$69.99$74.71280,400——
2019-11-21$68.92$73.56173,300——
2019-11-20$68.69$73.32234,400——
2019-11-19$68.65$73.28125,600——
2019-11-18$67.60$72.16134,600——
2019-11-15$68.47$73.08151,000——
2019-11-14$67.60$72.16197,200——
2019-11-13$68.76$73.39201,900——
2019-11-12$69.26$73.93139,100——
2019-11-11$69.22$73.88174,300——
2019-11-08$69.95$74.66194,600——
2019-11-07$69.75$74.45286,100——
2019-11-06$71.25$76.05328,600——
2019-11-05$72.07$76.93183,600——
2019-11-04$72.26$77.13260,500——
2019-11-01$70.20$74.93320,700——
2019-10-31$66.86$71.37303,200——
2019-10-30$67.90$72.48155,400——
2019-10-29$68.54$73.16168,300——
2019-10-28$69.24$73.91288,100——
2019-10-25$68.45$73.06141,500——
2019-10-24$67.00$71.51155,600——
2019-10-23$67.50$72.05158,100——
2019-10-22$67.22$71.75201,200——
2019-10-21$66.21$70.67166,200——
2019-10-18$65.38$69.79195,900——
2019-10-17$64.93$69.31156,600——
2019-10-16$65.01$69.39324,300——
2019-10-15$64.52$68.87341,200——
2019-10-14$62.50$66.71184,500——
2019-10-11$63.02$67.27360,700——
2019-10-10$60.94$65.05229,600——
2019-10-09$60.45$64.52252,900——
2019-10-08$59.95$63.99226,800——
2019-10-07$61.23$65.36191,400——
2019-10-04$61.96$66.14234,200——
2019-10-03$61.26$65.39235,200——
2019-10-02$60.65$64.74405,400——
2019-10-01$62.24$66.43410,800——
2019-09-30$65.94$70.38321,300——
2019-09-27$67.18$71.71297,600——
2019-09-26$67.25$71.78245,900——
2019-09-25$67.13$71.65336,300——
2019-09-24$66.18$70.64523,100——
2019-09-23$67.81$72.38262,200——
2019-09-20$68.07$72.661,058,300——
2019-09-19$62.79$67.02316,100——
2019-09-18$63.78$68.08235,800——
2019-09-17$65.16$69.55179,800——
2019-09-16$66.28$70.75211,300——
2019-09-13$66.01$70.46257,900——
2019-09-12$65.26$69.66244,200——
2019-09-11$64.97$69.16246,700——
2019-09-10$63.26$67.34286,000——
2019-09-09$60.77$64.69212,400——
2019-09-06$58.86$62.66180,400——
2019-09-05$58.70$62.49223,600——
2019-09-04$55.95$59.56180,500——
2019-09-03$54.75$58.28313,100——
2019-08-30$56.00$59.61312,600——
2019-08-29$56.03$59.64235,100——
2019-08-28$55.51$59.09247,600——
2019-08-27$54.33$57.83542,400——
2019-08-26$53.97$57.45282,300——
2019-08-23$53.86$57.33340,900——
2019-08-22$56.50$60.14224,200——
2019-08-21$56.61$60.26185,300——
2019-08-20$56.59$60.24217,800——
2019-08-19$57.76$61.49233,300——
2019-08-16$57.16$60.85278,300——
2019-08-15$56.12$59.74385,100——
2019-08-14$54.82$58.36331,100——
2019-08-13$57.75$61.48275,900——
2019-08-12$57.75$61.48508,700——
2019-08-09$57.87$61.60387,900——
2019-08-08$58.07$61.82739,600——
2019-08-07$64.79$68.97334,100——
2019-08-06$64.90$69.09317,500——
2019-08-05$64.13$68.27355,400——
2019-08-02$64.99$69.18219,500——
2019-08-01$66.59$70.89395,300——
2019-07-31$68.11$72.50395,400——
2019-07-30$68.76$73.20285,300——
2019-07-29$67.97$72.35221,900——
2019-07-26$67.18$71.51200,400——
2019-07-25$67.14$71.47149,900——
2019-07-24$68.35$72.76315,800——
2019-07-23$66.55$70.84326,500——
2019-07-22$65.38$69.60251,500——
2019-07-19$66.12$70.39174,900——
2019-07-18$65.96$70.21242,500——
2019-07-17$65.85$70.10354,400——
2019-07-16$65.69$69.93266,500——
2019-07-15$65.49$69.71347,900——
2019-07-12$64.70$68.87380,000——
2019-07-11$63.82$67.94232,400——
2019-07-10$64.77$68.95199,900——
2019-07-09$64.86$69.04335,600——
2019-07-08$65.61$69.84153,700——
2019-07-05$66.33$70.61125,300——
2019-07-03$66.97$71.2967,700——
2019-07-02$67.30$71.64209,900——
2019-07-01$67.98$72.37227,000——
2019-06-28$68.50$72.92591,600——
2019-06-27$67.39$71.74258,400——
2019-06-26$65.78$70.02292,900——
2019-06-25$66.61$70.91425,300——
2019-06-24$65.53$69.76319,300——
2019-06-21$65.75$69.99609,000——
2019-06-20$65.39$69.61361,200——
2019-06-19$63.99$68.12354,000——
2019-06-18$63.22$67.30253,400——
2019-06-17$62.44$66.47204,600——
2019-06-14$62.03$66.03329,700——
2019-06-13$62.88$66.94236,700——
2019-06-12$63.34$67.24236,300——
2019-06-11$63.01$66.89228,600——
2019-06-10$62.82$66.69291,800——
2019-06-07$61.76$65.56439,200——
2019-06-06$60.36$64.08667,000——
2019-06-05$60.85$64.60348,900——
2019-06-04$60.18$63.89422,700——
2019-06-03$57.69$61.24491,600——
2019-05-31$56.23$59.69444,800——
2019-05-30$58.49$62.09632,900——
2019-05-29$58.61$62.22303,400——
2019-05-28$60.05$63.75224,800——
2019-05-24$60.76$64.50257,000——
2019-05-23$60.04$63.74238,800——
2019-05-22$61.63$65.42186,800——
2019-05-21$61.90$65.71453,800——
2019-05-20$60.54$64.27423,800——
2019-05-17$60.83$64.58379,900——
2019-05-16$62.99$66.87302,000——
2019-05-15$63.31$67.21370,000——
2019-05-14$62.77$66.63302,200——
2019-05-13$62.57$66.42539,600——
2019-05-10$65.73$69.78366,200——
2019-05-09$65.57$69.61599,200——
2019-05-08$66.06$70.13568,200——
2019-05-07$67.59$71.75292,000——
2019-05-06$69.95$74.26550,100——
2019-05-03$70.96$75.33369,400——
2019-05-02$69.12$73.38403,900——
2019-05-01$68.94$73.18425,100——
2019-04-30$69.19$73.45607,000——
2019-04-29$70.84$75.20233,900——
2019-04-26$69.05$73.30252,100——
2019-04-25$68.81$73.05200,900——
2019-04-24$71.51$75.91250,700——
2019-04-23$70.71$75.06328,700——
2019-04-22$70.24$74.56162,600——
2019-04-18$71.64$76.05226,400——
2019-04-17$71.29$75.68219,600——
2019-04-16$70.73$75.08449,900——
2019-04-15$70.08$74.39284,900——
2019-04-12$69.31$73.58152,300——
2019-04-11$68.52$72.74169,100——
2019-04-10$68.41$72.62191,400——
2019-04-09$67.82$72.00217,500——
2019-04-08$69.37$73.64271,800——
2019-04-05$68.45$72.66228,700——
2019-04-04$67.91$72.09125,900——
2019-04-03$67.07$71.20214,000——
2019-04-02$66.76$70.87269,200——
2019-04-01$66.32$70.40252,900——
2019-03-29$65.16$69.17457,300——
2019-03-28$63.82$67.75225,000——
2019-03-27$63.48$67.39270,100——
2019-03-26$63.74$67.66283,100——
2019-03-25$62.80$66.67364,300——
2019-03-22$63.28$67.18350,000——
2019-03-21$67.32$71.46252,800——
2019-03-20$66.40$70.49275,700——
2019-03-19$67.49$71.65324,500——
2019-03-18$67.79$71.96379,500——
2019-03-15$67.36$71.51772,700——
2019-03-14$67.41$71.56306,600——
2019-03-13$68.76$72.81333,900——
2019-03-12$68.87$72.92218,700——
2019-03-11$68.96$73.02395,700——
2019-03-08$68.77$72.82273,700——
2019-03-07$69.74$73.85299,400——
2019-03-06$71.03$75.21331,700——
2019-03-05$73.15$77.46198,300——
2019-03-04$73.82$78.17630,800——
2019-03-01$74.82$79.22318,700——
2019-02-28$73.82$78.17309,300——
2019-02-27$75.75$80.21238,200——
2019-02-26$75.53$79.98247,000——
2019-02-25$77.38$81.93313,000——
2019-02-22$77.10$81.64336,600——
2019-02-21$75.26$79.69287,200——
2019-02-20$75.64$80.09482,600——
2019-02-19$74.82$79.22440,800——
2019-02-15$76.83$81.35570,100——
2019-02-14$74.78$79.18669,000——
2019-02-13$74.64$79.03687,000——
2019-02-12$72.55$76.82827,800——
2019-02-11$70.55$74.701,370,300——
2019-02-08$74.68$79.081,175,700——
2019-02-07$79.04$83.691,940,300——
2019-02-06$88.66$93.88243,200——
2019-02-05$88.61$93.83274,400——
2019-02-04$87.57$92.72224,500——
2019-02-01$86.30$91.38267,500——
2019-01-31$85.26$90.28264,300——
2019-01-30$83.72$88.65369,600——
2019-01-29$84.29$89.25191,900——
2019-01-28$84.13$89.08172,400——
2019-01-25$84.11$89.06172,500——
2019-01-24$82.81$87.68125,700——
2019-01-23$82.01$86.84387,400——
2019-01-22$82.71$87.58258,800——
2019-01-18$84.79$89.78237,600——
2019-01-17$82.19$87.03252,800——
2019-01-16$80.89$85.65227,100——
2019-01-15$80.43$85.16173,200——
2019-01-14$80.37$85.10215,400——
2019-01-11$80.45$85.19218,000——
2019-01-10$80.83$85.59175,800——
2019-01-09$79.63$84.32257,500——
2019-01-08$78.47$83.09302,300——
2019-01-07$77.81$82.39276,900——
2019-01-04$78.41$83.03348,300——
2019-01-03$75.12$79.54256,900——
2019-01-02$77.58$82.15231,500——