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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.06$89.82171,100——
2020-12-30$83.15$89.92167,400——
2020-12-29$81.52$88.16159,200——
2020-12-28$83.09$89.86110,400——
2020-12-24$83.27$90.0566,800——
2020-12-23$83.16$89.93184,500——
2020-12-22$82.21$88.90164,200——
2020-12-21$82.32$89.02234,600——
2020-12-18$83.62$90.43772,100——
2020-12-17$85.26$92.20254,200——
2020-12-16$84.04$90.69233,700——
2020-12-15$84.79$91.50303,900——
2020-12-14$83.79$90.42224,100——
2020-12-11$85.13$91.87228,900——
2020-12-10$85.11$91.85203,100——
2020-12-09$85.04$91.77215,200——
2020-12-08$85.43$92.19289,200——
2020-12-07$83.30$89.89152,900——
2020-12-04$83.74$90.37160,000——
2020-12-03$81.30$87.74199,400——
2020-12-02$82.28$88.79196,500——
2020-12-01$82.41$88.93312,300——
2020-11-30$81.81$88.29250,800——
2020-11-27$83.29$89.8867,200——
2020-11-25$83.22$89.81140,600——
2020-11-24$83.77$90.40265,900——
2020-11-23$81.08$87.50268,400——
2020-11-20$80.03$86.37354,100——
2020-11-19$81.42$87.87193,200——
2020-11-18$81.91$88.39277,300——
2020-11-17$83.38$89.98242,700——
2020-11-16$83.44$90.05332,600——
2020-11-13$79.63$85.93194,800——
2020-11-12$78.51$84.73274,200——
2020-11-11$81.02$87.43248,900——
2020-11-10$83.08$89.66381,200——
2020-11-09$81.32$87.76351,900——
2020-11-06$75.45$81.42167,400——
2020-11-05$74.45$80.34202,900——
2020-11-04$71.21$76.85229,900——
2020-11-03$74.01$79.87276,000——
2020-11-02$74.26$80.14270,600——
2020-10-30$71.60$77.27258,400——
2020-10-29$71.03$76.65169,600——
2020-10-28$69.57$75.08213,000——
2020-10-27$71.42$77.07173,000——
2020-10-26$72.86$78.63180,000——
2020-10-23$74.24$80.12150,200——
2020-10-22$73.67$79.50153,200——
2020-10-21$72.91$78.68156,100——
2020-10-20$74.36$80.25167,600——
2020-10-19$73.36$79.17161,300——
2020-10-16$73.35$79.16151,300——
2020-10-15$73.34$79.15124,200——
2020-10-14$72.82$78.59191,400——
2020-10-13$72.37$78.10257,300——
2020-10-12$73.54$79.36198,100——
2020-10-09$73.18$78.97200,500——
2020-10-08$73.51$79.33185,100——
2020-10-07$72.52$78.26185,400——
2020-10-06$70.53$76.11216,400——
2020-10-05$71.37$77.02194,900——
2020-10-02$68.57$74.00155,400——
2020-10-01$68.06$73.45227,600——
2020-09-30$67.12$72.43175,900——
2020-09-29$67.25$72.57195,800——
2020-09-28$66.43$71.69182,300——
2020-09-25$63.91$68.97240,700——
2020-09-24$64.00$69.07229,000——
2020-09-23$63.27$68.28195,500——
2020-09-22$64.91$70.05210,200——
2020-09-21$64.00$69.07284,800——
2020-09-18$69.18$74.66547,500——
2020-09-17$69.83$75.36141,300——
2020-09-16$70.84$76.45275,800——
2020-09-15$69.04$74.51180,100——
2020-09-14$68.33$73.74177,600——
2020-09-11$67.11$72.42157,600——
2020-09-10$67.03$72.34195,800——
2020-09-09$69.15$74.44221,300——
2020-09-08$67.70$72.87271,600——
2020-09-04$70.00$75.35147,200——
2020-09-03$70.45$75.84134,800——
2020-09-02$74.10$79.76140,600——
2020-09-01$73.99$79.65139,000——
2020-08-31$71.98$77.48271,700——
2020-08-28$73.64$79.27132,200——
2020-08-27$72.43$77.97184,500——
2020-08-26$73.36$78.97124,800——
2020-08-25$73.32$78.92156,600——
2020-08-24$73.05$78.63151,300——
2020-08-21$71.24$76.69145,700——
2020-08-20$72.25$77.77150,900——
2020-08-19$73.10$78.69208,900——
2020-08-18$73.58$79.20363,200——
2020-08-17$75.39$81.15338,100——
2020-08-14$76.40$82.24255,500——
2020-08-13$77.06$82.95380,500——
2020-08-12$74.35$80.03260,000——
2020-08-11$74.18$79.85262,000——
2020-08-10$74.29$79.97309,100——
2020-08-07$72.90$78.47284,000——
2020-08-06$70.74$76.15178,200——
2020-08-05$70.92$76.34138,700——
2020-08-04$69.16$74.45120,800——
2020-08-03$69.35$74.65147,300——
2020-07-31$67.26$72.40219,200——
2020-07-30$67.93$73.12158,900——
2020-07-29$69.40$74.70256,500——
2020-07-28$65.92$70.96106,600——
2020-07-27$68.55$73.79169,800——
2020-07-24$66.44$71.52118,300——
2020-07-23$66.67$71.77132,700——
2020-07-22$66.19$71.25205,800——
2020-07-21$66.77$71.87209,200——
2020-07-20$66.57$71.66123,400——
2020-07-17$67.26$72.40133,300——
2020-07-16$66.44$71.52181,700——
2020-07-15$67.48$72.64258,300——
2020-07-14$65.22$70.21179,000——
2020-07-13$63.78$68.66196,400——
2020-07-10$62.89$67.70183,600——
2020-07-09$60.92$65.58161,900——
2020-07-08$62.74$67.54144,100——
2020-07-07$61.64$66.35201,700——
2020-07-06$63.97$68.86163,300——
2020-07-02$63.19$68.02152,800——
2020-07-01$62.39$67.16199,900——
2020-06-30$64.38$69.30286,300——
2020-06-29$64.36$69.28454,500——
2020-06-26$60.66$65.30753,100——
2020-06-25$61.00$65.66370,200——
2020-06-24$60.47$65.09226,600——
2020-06-23$63.43$68.28548,600——
2020-06-22$63.87$68.75370,400——
2020-06-19$63.35$68.19493,400——
2020-06-18$65.10$70.08216,800——
2020-06-17$65.27$70.26196,800——
2020-06-16$67.22$72.36200,900——
2020-06-15$64.74$69.69235,200——
2020-06-12$64.12$69.02328,700——
2020-06-11$63.07$67.89379,300——
2020-06-10$68.07$73.08335,100——
2020-06-09$72.28$77.61210,800——
2020-06-08$73.52$78.94251,700——
2020-06-05$72.98$78.36391,900——
2020-06-04$69.55$74.67352,300——
2020-06-03$67.34$72.30281,800——
2020-06-02$64.13$68.85366,100——
2020-06-01$65.24$70.05367,000——
2020-05-29$63.30$67.96275,500——
2020-05-28$63.19$67.85339,500——
2020-05-27$65.42$70.24276,800——
2020-05-26$63.54$68.22211,900——
2020-05-22$61.44$65.97129,500——
2020-05-21$61.51$66.04240,100——
2020-05-20$61.33$65.85267,700——
2020-05-19$59.54$63.93167,300——
2020-05-18$61.15$65.66199,900——
2020-05-15$55.52$59.61137,600——
2020-05-14$54.61$58.63209,100——
2020-05-13$55.03$59.08194,600——
2020-05-12$56.87$61.06338,800——
2020-05-11$59.73$64.13403,400——
2020-05-08$59.87$64.28274,600——
2020-05-07$56.18$60.32217,400——
2020-05-06$54.45$58.46129,800——
2020-05-05$55.78$59.89176,800——
2020-05-04$55.50$59.59219,000——
2020-05-01$55.78$59.89297,800——
2020-04-30$58.39$62.69331,000——
2020-04-29$61.07$65.57334,100——
2020-04-28$56.92$61.11296,800——
2020-04-27$56.97$61.17244,100——
2020-04-24$53.90$57.87184,000——
2020-04-23$52.85$56.74327,100——
2020-04-22$51.60$55.40248,200——
2020-04-21$48.10$51.64137,100——
2020-04-20$50.56$54.28218,700——
2020-04-17$51.14$54.91246,500——
2020-04-16$48.23$51.78222,100——
2020-04-15$49.17$52.79319,500——
2020-04-14$52.80$56.69202,200——
2020-04-13$52.96$56.86177,900——
2020-04-09$55.25$59.32192,100——
2020-04-08$52.15$55.99219,700——
2020-04-07$49.79$53.46273,400——
2020-04-06$51.07$54.83327,400——
2020-04-03$43.55$46.76391,900——
2020-04-02$46.20$49.60499,500——
2020-04-01$44.06$47.31464,000——
2020-03-31$49.52$53.17658,800——
2020-03-30$48.96$52.57349,300——
2020-03-27$47.49$50.99283,400——
2020-03-26$51.06$54.82355,800——
2020-03-25$48.72$52.31356,800——
2020-03-24$47.23$50.71385,400——
2020-03-23$42.22$45.33466,700——
2020-03-20$42.00$45.09760,900——
2020-03-19$41.93$45.02485,900——
2020-03-18$38.24$41.06557,300——
2020-03-17$42.71$45.86548,900——
2020-03-16$40.45$43.43587,700——
2020-03-13$48.11$51.65571,700——
2020-03-12$43.29$46.48963,300——
2020-03-11$50.39$53.91305,100——
2020-03-10$56.13$60.06369,200——
2020-03-09$52.53$56.20487,600——
2020-03-06$60.63$64.87211,600——
2020-03-05$62.21$66.56253,100——
2020-03-04$65.44$70.02181,700——
2020-03-03$62.62$67.00267,900——
2020-03-02$63.87$68.34428,900——
2020-02-28$61.58$65.89379,600——
2020-02-27$63.86$68.33190,000——
2020-02-26$66.53$71.18348,400——
2020-02-25$67.56$72.29412,200——
2020-02-24$70.79$75.74244,000——
2020-02-21$74.91$80.15212,600——
2020-02-20$74.87$80.11162,400——
2020-02-19$74.24$79.43144,500——
2020-02-18$75.22$80.48135,700——
2020-02-14$76.01$81.33164,200——
2020-02-13$76.34$81.68202,600——
2020-02-12$77.94$83.39222,400——
2020-02-11$76.50$81.85402,600——
2020-02-10$71.86$76.89250,300——
2020-02-07$71.75$76.77274,800——
2020-02-06$71.70$76.71607,100——
2020-02-05$77.34$82.75386,100——
2020-02-04$77.32$82.73250,500——
2020-02-03$74.37$79.57218,900——
2020-01-31$71.96$76.99214,000——
2020-01-30$74.85$80.09159,600——
2020-01-29$74.58$79.80298,300——
2020-01-28$73.69$78.84127,200——
2020-01-27$72.44$77.51293,000——
2020-01-24$73.47$78.61177,400——
2020-01-23$73.59$78.74174,000——
2020-01-22$73.67$78.82174,800——
2020-01-21$73.93$79.10133,900——
2020-01-17$75.53$80.81253,200——
2020-01-16$75.17$80.43257,300——
2020-01-15$74.46$79.67208,400——
2020-01-14$74.69$79.91234,100——
2020-01-13$74.71$79.94214,500——
2020-01-10$73.96$79.13216,000——
2020-01-09$74.79$80.02173,900——
2020-01-08$75.33$80.60172,600——
2020-01-07$75.75$81.05190,200——
2020-01-06$75.39$80.66132,000——
2020-01-03$75.17$80.43122,300——
2020-01-02$75.83$81.13192,500——