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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$100.96$112.16208,700——
2023-12-28$102.97$114.39202,100——
2023-12-27$103.50$114.98140,000——
2023-12-26$103.71$115.21139,800——
2023-12-22$102.55$113.93191,000——
2023-12-21$101.96$113.27432,300——
2023-12-20$99.19$110.19827,900——
2023-12-19$96.75$107.48312,100——
2023-12-18$96.05$106.70473,700——
2023-12-15$97.89$108.75658,800——
2023-12-14$99.52$110.56286,400——
2023-12-13$96.83$107.32336,100——
2023-12-12$92.67$102.71219,400——
2023-12-11$92.77$102.82215,700——
2023-12-08$92.45$102.47190,000——
2023-12-07$90.72$100.55322,300——
2023-12-06$90.04$99.80289,200——
2023-12-05$89.69$99.41188,600——
2023-12-04$91.61$101.54160,500——
2023-12-01$91.88$101.83244,800——
2023-11-30$88.48$98.07414,000——
2023-11-29$88.30$97.87225,300——
2023-11-28$88.37$97.94252,100——
2023-11-27$89.23$98.90257,800——
2023-11-24$89.81$99.54160,400——
2023-11-22$88.15$97.70256,300——
2023-11-21$88.33$97.90173,700——
2023-11-20$89.42$99.11264,800——
2023-11-17$88.91$98.54359,600——
2023-11-16$88.52$98.11323,500——
2023-11-15$90.92$100.77374,900——
2023-11-14$93.20$103.30645,300——
2023-11-13$86.08$95.41264,800——
2023-11-10$85.59$94.86254,600——
2023-11-09$84.21$93.33563,100——
2023-11-08$87.31$96.77384,100——
2023-11-07$87.54$97.02401,500——
2023-11-06$86.69$96.08507,500——
2023-11-03$90.41$100.21238,800——
2023-11-02$88.03$97.57386,200——
2023-11-01$85.93$95.24453,300——
2023-10-31$85.58$94.85711,100——
2023-10-30$86.74$96.14156,200——
2023-10-27$85.83$95.13276,400——
2023-10-26$87.29$96.75161,300——
2023-10-25$86.10$95.43191,000——
2023-10-24$88.21$97.77167,600——
2023-10-23$87.99$97.52271,000——
2023-10-20$89.06$98.71305,200——
2023-10-19$89.82$99.55480,000——
2023-10-18$91.24$101.13370,500——
2023-10-17$94.03$104.22319,000——
2023-10-16$94.30$104.52278,700——
2023-10-13$93.15$103.24361,300——
2023-10-12$94.12$104.32118,200——
2023-10-11$96.11$106.52130,700——
2023-10-10$95.23$105.55182,700——
2023-10-09$93.90$104.07219,200——
2023-10-06$94.01$104.20339,100——
2023-10-05$92.63$102.67453,800——
2023-10-04$93.11$103.20511,100——
2023-10-03$93.33$103.44229,100——
2023-10-02$93.67$103.82149,300——
2023-09-29$94.67$104.93183,700——
2023-09-28$96.20$106.62215,500——
2023-09-27$94.41$104.64199,700——
2023-09-26$93.70$103.85171,400——
2023-09-25$96.04$106.45218,300——
2023-09-22$94.53$104.77269,200——
2023-09-21$95.56$105.91229,900——
2023-09-20$97.57$108.14252,800——
2023-09-19$97.86$108.46256,600——
2023-09-18$97.53$108.10216,500——
2023-09-15$96.68$107.15509,300——
2023-09-14$96.66$107.13188,600——
2023-09-13$95.23$105.30326,300——
2023-09-12$97.69$108.02158,900——
2023-09-11$97.76$108.10244,100——
2023-09-08$97.66$107.99218,100——
2023-09-07$97.19$107.47368,100——
2023-09-06$99.54$110.06320,700——
2023-09-05$101.75$112.51209,200——
2023-09-01$104.90$115.99172,800——
2023-08-31$104.98$116.08313,600——
2023-08-30$104.72$115.79152,000——
2023-08-29$104.67$115.74142,100——
2023-08-28$102.52$113.36137,000——
2023-08-25$102.12$112.92138,600——
2023-08-24$101.44$112.16250,600——
2023-08-23$103.43$114.37264,200——
2023-08-22$100.64$111.28309,500——
2023-08-21$99.98$110.55345,400——
2023-08-18$98.35$108.75318,500——
2023-08-17$97.51$107.82372,200——
2023-08-16$99.29$109.79622,900——
2023-08-15$99.25$109.74617,900——
2023-08-14$96.18$106.35427,400——
2023-08-11$94.71$104.72883,400——
2023-08-10$90.94$100.551,222,800——
2023-08-09$102.77$113.64254,500——
2023-08-08$103.71$114.67250,600——
2023-08-07$105.08$116.19374,700——
2023-08-04$104.50$115.55221,500——
2023-08-03$105.31$116.44187,800——
2023-08-02$106.78$118.07273,100——
2023-08-01$107.88$119.29165,500——
2023-07-31$108.32$119.77158,600——
2023-07-28$106.77$118.06213,800——
2023-07-27$106.91$118.21247,000——
2023-07-26$107.27$118.61202,200——
2023-07-25$107.67$119.05181,900——
2023-07-24$108.32$119.77221,900——
2023-07-21$109.07$120.60258,500——
2023-07-20$111.39$123.17264,500——
2023-07-19$112.61$124.52199,200——
2023-07-18$112.98$124.92160,700——
2023-07-17$111.97$123.81169,000——
2023-07-14$110.68$122.38264,600——
2023-07-13$110.99$122.72273,100——
2023-07-12$110.36$122.03282,800——
2023-07-11$109.30$120.86151,600——
2023-07-10$108.90$120.41274,800——
2023-07-07$106.51$117.77198,400——
2023-07-06$105.39$116.53223,700——
2023-07-05$105.64$116.81272,600——
2023-07-03$108.59$120.0778,900——
2023-06-30$108.52$119.99225,700——
2023-06-29$107.27$118.61240,900——
2023-06-28$105.68$116.85164,500——
2023-06-27$105.72$116.90267,000——
2023-06-26$102.53$113.37240,900——
2023-06-23$102.39$113.221,678,600——
2023-06-22$102.73$113.59277,200——
2023-06-21$103.70$114.66189,200——
2023-06-20$102.13$112.93281,500——
2023-06-16$104.40$115.44507,500——
2023-06-15$105.82$117.01272,400——
2023-06-14$105.45$116.41344,900——
2023-06-13$105.71$116.69294,600——
2023-06-12$104.91$115.81284,500——
2023-06-09$104.06$114.87217,400——
2023-06-08$104.37$115.21377,300——
2023-06-07$105.93$116.94416,400——
2023-06-06$103.80$114.58346,000——
2023-06-05$101.82$112.40238,300——
2023-06-02$103.22$113.94388,000——
2023-06-01$99.31$109.63343,700——
2023-05-31$97.27$107.38399,900——
2023-05-30$99.98$110.37319,400——
2023-05-26$98.44$108.67430,200——
2023-05-25$96.22$106.22702,800——
2023-05-24$84.08$92.82166,700——
2023-05-23$85.73$94.64183,300——
2023-05-22$86.78$95.80146,300——
2023-05-19$85.80$94.71384,900——
2023-05-18$85.99$94.92159,400——
2023-05-17$85.92$94.85198,000——
2023-05-16$83.05$91.68125,500——
2023-05-15$84.35$93.11144,400——
2023-05-12$83.66$92.35136,300——
2023-05-11$84.17$92.91112,400——
2023-05-10$84.66$93.46228,000——
2023-05-09$84.85$93.67153,900——
2023-05-08$84.57$93.3688,700——
2023-05-05$84.39$93.16167,700——
2023-05-04$81.22$89.66114,700——
2023-05-03$82.41$90.97203,500——
2023-05-02$82.92$91.53110,200——
2023-05-01$83.53$92.21154,900——
2023-04-28$82.97$91.59168,300——
2023-04-27$82.41$90.97116,600——
2023-04-26$80.18$88.51143,200——
2023-04-25$81.19$89.62106,400——
2023-04-24$83.24$91.89159,100——
2023-04-21$82.63$91.21165,800——
2023-04-20$82.95$91.57165,700——
2023-04-19$82.96$91.58126,100——
2023-04-18$83.14$91.78154,600——
2023-04-17$83.30$91.95184,900——
2023-04-14$81.85$90.35177,100——
2023-04-13$82.73$91.32148,900——
2023-04-12$81.57$90.04144,000——
2023-04-11$81.03$89.45169,300——
2023-04-10$80.84$89.24199,300——
2023-04-06$79.72$88.00110,500——
2023-04-05$80.74$89.13159,900——
2023-04-04$81.70$90.19152,700——
2023-04-03$85.68$94.58207,600——
2023-03-31$86.88$95.91238,600——
2023-03-30$85.73$94.64144,700——
2023-03-29$84.96$93.79212,500——
2023-03-28$83.98$92.70232,100——
2023-03-27$82.38$90.94164,500——
2023-03-24$81.50$89.97153,700——
2023-03-23$81.12$89.55174,600——
2023-03-22$81.21$89.65143,400——
2023-03-21$83.21$91.85111,000——
2023-03-20$81.39$89.85189,100——
2023-03-17$79.43$87.68373,900——
2023-03-16$81.70$90.19214,400——
2023-03-15$80.65$88.84275,500——
2023-03-14$83.15$91.59303,000——
2023-03-13$81.55$89.83318,400——
2023-03-10$83.53$92.01302,600——
2023-03-09$86.92$95.74193,900——
2023-03-08$88.90$97.92174,400——
2023-03-07$88.76$97.77226,500——
2023-03-06$90.90$100.13167,900——
2023-03-03$92.19$101.55118,500——
2023-03-02$91.45$100.73115,300——
2023-03-01$91.29$100.56228,200——
2023-02-28$90.69$99.89401,300——
2023-02-27$89.04$98.08126,800——
2023-02-24$87.83$96.74184,800——
2023-02-23$89.53$98.62194,200——
2023-02-22$88.17$97.12184,100——
2023-02-21$87.64$96.54166,900——
2023-02-17$91.00$100.24181,800——
2023-02-16$91.45$100.73218,500——
2023-02-15$92.31$101.68187,600——
2023-02-14$91.95$101.28186,700——
2023-02-13$92.70$102.11190,800——
2023-02-10$90.32$99.49200,000——
2023-02-09$90.93$100.16373,900——
2023-02-08$86.19$94.94271,600——
2023-02-07$86.99$95.82194,800——
2023-02-06$86.56$95.35311,800——
2023-02-03$85.75$94.45162,100——
2023-02-02$85.88$94.60192,100——
2023-02-01$84.61$93.20232,500——
2023-01-31$83.02$91.45409,400——
2023-01-30$78.56$86.53122,100——
2023-01-27$80.19$88.33121,300——
2023-01-26$79.79$87.89127,900——
2023-01-25$80.03$88.15132,700——
2023-01-24$81.20$89.4490,700——
2023-01-23$81.26$89.51107,400——
2023-01-20$80.34$88.49188,600——
2023-01-19$79.07$87.10142,000——
2023-01-18$79.69$87.78162,500——
2023-01-17$80.67$88.86188,900——
2023-01-13$81.57$89.85157,300——
2023-01-12$80.80$89.00156,500——
2023-01-11$79.14$87.17174,400——
2023-01-10$77.96$85.87116,600——
2023-01-09$76.06$83.7899,800——
2023-01-06$75.56$83.23126,100——
2023-01-05$72.86$80.26143,400——
2023-01-04$73.25$80.68164,700——
2023-01-03$72.71$80.09373,600——