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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.06$86.19102,800——
2021-12-30$78.65$85.75117,900——
2021-12-29$78.95$86.07112,300——
2021-12-28$78.53$85.62113,400——
2021-12-27$78.19$85.25125,800——
2021-12-23$77.50$84.49195,500——
2021-12-22$76.22$83.10132,600——
2021-12-21$75.55$82.37161,500——
2021-12-20$73.98$80.66281,200——
2021-12-17$74.84$81.59797,000——
2021-12-16$73.86$80.52360,500——
2021-12-15$75.51$82.13339,600——
2021-12-14$74.77$81.33199,300——
2021-12-13$76.74$83.47347,900——
2021-12-10$76.49$83.20212,000——
2021-12-09$77.01$83.76203,500——
2021-12-08$79.87$86.87168,100——
2021-12-07$78.83$85.74269,400——
2021-12-06$77.00$83.75198,400——
2021-12-03$74.27$80.78237,200——
2021-12-02$74.67$81.22144,500——
2021-12-01$72.84$79.23308,100——
2021-11-30$74.09$80.59348,500——
2021-11-29$75.30$81.90289,600——
2021-11-26$74.27$80.78193,000——
2021-11-24$77.31$84.09131,100——
2021-11-23$78.77$85.68183,500——
2021-11-22$79.62$86.60278,100——
2021-11-19$80.03$87.05427,200——
2021-11-18$78.54$85.43289,400——
2021-11-17$78.86$85.78184,800——
2021-11-16$79.81$86.81362,900——
2021-11-15$82.59$89.83376,800——
2021-11-12$80.34$87.39426,800——
2021-11-11$81.99$89.18449,200——
2021-11-10$85.11$92.57132,300——
2021-11-09$85.08$92.54172,200——
2021-11-08$84.96$92.41163,600——
2021-11-05$85.49$92.99274,500——
2021-11-04$83.23$90.53244,300——
2021-11-03$84.94$92.39216,400——
2021-11-02$84.01$91.38218,300——
2021-11-01$83.56$90.89323,600——
2021-10-29$80.04$87.061,084,400——
2021-10-28$77.81$84.63237,400——
2021-10-27$76.56$83.27426,100——
2021-10-26$76.92$83.67343,000——
2021-10-25$77.34$84.12250,600——
2021-10-22$76.78$83.51173,700——
2021-10-21$77.33$84.11129,100——
2021-10-20$78.39$85.2794,700——
2021-10-19$78.18$85.04138,900——
2021-10-18$77.55$84.35201,500——
2021-10-15$78.64$85.54349,400——
2021-10-14$79.07$86.00546,700——
2021-10-13$76.72$83.45300,800——
2021-10-12$76.39$83.09240,600——
2021-10-11$76.06$82.73237,500——
2021-10-08$75.77$82.42235,900——
2021-10-07$75.98$82.64399,900——
2021-10-06$74.65$81.20310,200——
2021-10-05$75.36$81.97550,500——
2021-10-04$75.84$82.49381,000——
2021-10-01$76.42$83.12413,900——
2021-09-30$74.44$80.97214,900——
2021-09-29$75.61$82.24172,100——
2021-09-28$76.09$82.76186,000——
2021-09-27$77.55$84.35201,200——
2021-09-24$75.59$82.22141,000——
2021-09-23$75.66$82.30210,800——
2021-09-22$73.81$80.28216,500——
2021-09-21$73.39$79.83296,000——
2021-09-20$74.92$81.49358,300——
2021-09-17$75.84$82.49839,500——
2021-09-16$75.20$81.80294,900——
2021-09-15$77.06$83.82311,400——
2021-09-14$77.51$84.31248,100——
2021-09-13$79.98$86.99237,500——
2021-09-10$79.87$86.87221,300——
2021-09-09$80.10$87.13389,900——
2021-09-08$81.09$88.01342,100——
2021-09-07$82.77$89.84253,200——
2021-09-03$84.41$91.62182,100——
2021-09-02$85.74$93.06205,200——
2021-09-01$85.76$93.08202,000——
2021-08-31$84.59$91.81374,400——
2021-08-30$86.16$93.51139,300——
2021-08-27$86.75$94.15176,700——
2021-08-26$85.22$92.49194,600——
2021-08-25$87.75$95.24211,700——
2021-08-24$87.16$94.60113,700——
2021-08-23$86.20$93.56178,800——
2021-08-20$85.67$92.98249,400——
2021-08-19$85.76$93.08203,500——
2021-08-18$87.55$95.02242,200——
2021-08-17$89.03$96.63214,800——
2021-08-16$91.81$99.65235,400——
2021-08-13$91.84$99.68234,600——
2021-08-12$94.13$102.16446,400——
2021-08-11$99.30$107.78218,700——
2021-08-10$98.46$106.86171,700——
2021-08-09$98.37$106.77115,700——
2021-08-06$97.97$106.33110,000——
2021-08-05$96.88$105.15190,700——
2021-08-04$96.05$104.25169,300——
2021-08-03$98.17$106.55175,700——
2021-08-02$97.55$105.88150,800——
2021-07-30$98.66$107.08154,300——
2021-07-29$98.49$106.90128,900——
2021-07-28$96.56$104.80155,200——
2021-07-27$95.25$103.38135,700——
2021-07-26$96.36$104.59124,800——
2021-07-23$96.80$105.06292,900——
2021-07-22$97.70$106.04142,800——
2021-07-21$98.50$106.91262,700——
2021-07-20$95.42$103.56311,800——
2021-07-19$90.79$98.54249,000——
2021-07-16$93.00$100.94310,600——
2021-07-15$94.58$102.65126,000——
2021-07-14$95.38$103.52143,800——
2021-07-13$96.22$104.4383,800——
2021-07-12$98.29$106.68118,500——
2021-07-09$97.24$105.54100,600——
2021-07-08$94.77$102.86135,400——
2021-07-07$95.86$104.04117,600——
2021-07-06$96.15$104.36138,300——
2021-07-02$97.28$105.58173,300——
2021-07-01$98.16$106.54150,200——
2021-06-30$97.73$106.07214,100——
2021-06-29$96.67$104.92170,400——
2021-06-28$96.75$105.01172,500——
2021-06-25$97.71$106.05496,600——
2021-06-24$97.35$105.66162,200——
2021-06-23$95.75$103.92159,800——
2021-06-22$95.17$103.29188,300——
2021-06-21$95.15$103.27195,100——
2021-06-18$93.62$101.61406,800——
2021-06-17$95.85$104.03247,900——
2021-06-16$98.25$106.64349,300——
2021-06-15$95.43$103.58137,900——
2021-06-14$94.38$102.44180,100——
2021-06-11$94.90$103.00175,700——
2021-06-10$94.53$102.60142,300——
2021-06-09$96.50$104.55210,000——
2021-06-08$99.17$107.44289,200——
2021-06-07$97.14$105.24230,700——
2021-06-04$96.67$104.73175,800——
2021-06-03$95.55$103.52181,600——
2021-06-02$95.86$103.85295,700——
2021-06-01$96.70$104.76299,100——
2021-05-28$94.24$102.10257,500——
2021-05-27$95.00$102.92446,700——
2021-05-26$92.16$99.85148,900——
2021-05-25$91.31$98.92228,400——
2021-05-24$93.39$101.18197,000——
2021-05-21$92.41$100.12494,100——
2021-05-20$90.39$97.93194,200——
2021-05-19$89.51$96.97133,100——
2021-05-18$89.55$97.02118,200——
2021-05-17$91.13$98.73184,300——
2021-05-14$91.45$99.08218,800——
2021-05-13$89.16$96.59418,200——
2021-05-12$84.92$92.00331,000——
2021-05-11$86.88$94.12299,200——
2021-05-10$88.68$96.07269,800——
2021-05-07$91.15$98.75148,000——
2021-05-06$89.73$97.21391,200——
2021-05-05$88.36$95.73225,200——
2021-05-04$88.91$96.32301,800——
2021-05-03$91.21$98.82208,900——
2021-04-30$91.58$99.22203,100——
2021-04-29$92.96$100.71243,500——
2021-04-28$93.00$100.76204,800——
2021-04-27$93.68$101.49194,200——
2021-04-26$93.85$101.68364,500——
2021-04-23$92.96$100.71357,300——
2021-04-22$91.86$99.52229,600——
2021-04-21$91.88$99.54228,100——
2021-04-20$88.91$96.32299,900——
2021-04-19$91.97$99.64331,700——
2021-04-16$93.02$100.78275,800——
2021-04-15$93.19$100.96190,000——
2021-04-14$92.99$100.74224,000——
2021-04-13$92.41$100.12290,200——
2021-04-12$94.56$102.45180,800——
2021-04-09$93.94$101.77161,300——
2021-04-08$93.40$101.19164,800——
2021-04-07$92.39$100.09137,000——
2021-04-06$94.24$102.10145,000——
2021-04-05$94.24$102.10157,800——
2021-04-01$93.76$101.58168,700——
2021-03-31$90.80$98.37287,100——
2021-03-30$91.60$99.24307,500——
2021-03-29$90.04$97.55335,000——
2021-03-26$93.70$101.51193,200——
2021-03-25$91.60$99.24308,000——
2021-03-24$90.79$98.36368,500——
2021-03-23$93.29$101.07329,100——
2021-03-22$97.86$106.02253,200——
2021-03-19$99.39$107.68839,200——
2021-03-18$101.25$109.69227,600——
2021-03-17$102.55$111.10236,300——
2021-03-16$101.25$109.69263,000——
2021-03-15$101.88$110.38244,300——
2021-03-12$101.46$109.92248,900——
2021-03-11$98.64$106.87241,000——
2021-03-10$96.41$104.26338,200——
2021-03-09$92.51$100.04244,500——
2021-03-08$90.92$98.32198,900——
2021-03-05$89.32$96.59325,800——
2021-03-04$85.96$92.96425,800——
2021-03-03$89.98$97.31207,500——
2021-03-02$91.87$99.35199,200——
2021-03-01$94.09$101.75196,100——
2021-02-26$90.28$97.63235,000——
2021-02-25$89.66$96.96221,200——
2021-02-24$93.39$100.99252,900——
2021-02-23$91.31$98.74230,300——
2021-02-22$91.31$98.74170,200——
2021-02-19$91.33$98.77194,000——
2021-02-18$88.46$95.66294,500——
2021-02-17$90.43$97.79286,100——
2021-02-16$92.06$99.56234,500——
2021-02-12$92.80$100.36530,600——
2021-02-11$93.21$100.80300,000——
2021-02-10$93.98$101.63328,900——
2021-02-09$94.66$102.37194,500——
2021-02-08$93.35$100.95343,600——
2021-02-05$90.31$97.66190,900——
2021-02-04$88.24$95.42164,700——
2021-02-03$87.14$94.24200,000——
2021-02-02$87.02$94.11141,800——
2021-02-01$85.27$92.21227,800——
2021-01-29$82.23$88.93265,500——
2021-01-28$85.11$92.04280,900——
2021-01-27$85.19$92.13310,800——
2021-01-26$88.15$95.33220,200——
2021-01-25$90.64$98.02246,200——
2021-01-22$93.19$100.78281,900——
2021-01-21$92.37$99.89277,600——
2021-01-20$90.96$98.37222,400——
2021-01-19$89.66$96.96216,900——
2021-01-15$87.80$94.95245,400——
2021-01-14$90.72$98.11221,600——
2021-01-13$90.18$97.52228,800——
2021-01-12$91.09$98.51215,200——
2021-01-11$89.77$97.08174,800——
2021-01-08$89.22$96.48369,200——
2021-01-07$91.22$98.65198,800——
2021-01-06$89.98$97.31543,000——
2021-01-05$84.68$91.57273,900——
2021-01-04$81.12$87.73263,000——