EnerSysENSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $179.86 | $186.62 | $179.66 | $186.26 | 416,202 |
| 1/30/2026 | $182.11 | $186.51 | $178.59 | $180.19 | 498,763 |
| 1/29/2026 | $182.97 | $185.86 | $179.44 | $184.85 | 635,720 |
| 1/28/2026 | $180.08 | $181.26 | $177.20 | $181.02 | 710,962 |
| 1/27/2026 | $175.51 | $179.91 | $174.01 | $179.89 | 526,290 |
| 1/26/2026 | $173.94 | $176.84 | $172.64 | $174.97 | 399,600 |
| 1/23/2026 | $175.91 | $176.07 | $172.40 | $173.41 | 347,765 |
| 1/22/2026 | $175.80 | $177.47 | $173.11 | $176.11 | 574,088 |
| 1/21/2026 | $170.00 | $175.37 | $169.90 | $173.80 | 575,812 |
| 1/20/2026 | $166.23 | $173.00 | $165.90 | $168.45 | 537,100 |
| 1/16/2026 | $167.87 | $169.17 | $165.68 | $168.15 | 336,616 |
| 1/15/2026 | $164.64 | $167.97 | $164.40 | $167.14 | 280,570 |
| 1/14/2026 | $164.18 | $164.81 | $159.47 | $162.92 | 352,962 |
| 1/13/2026 | $162.41 | $164.86 | $162.41 | $164.13 | 243,569 |
| 1/12/2026 | $157.31 | $161.95 | $156.32 | $161.53 | 302,022 |
| 1/9/2026 | $157.29 | $160.51 | $156.41 | $158.29 | 307,541 |
| 1/8/2026 | $153.33 | $157.14 | $151.93 | $157.04 | 289,515 |
| 1/7/2026 | $157.52 | $158.00 | $152.93 | $153.60 | 266,600 |
| 1/6/2026 | $153.84 | $158.22 | $150.90 | $158.12 | 440,700 |
| 1/5/2026 | $152.21 | $156.21 | $151.70 | $154.92 | 468,639 |
| 1/2/2026 | $146.75 | $150.77 | $146.75 | $150.73 | 414,043 |
| 12/31/2025 | $148.50 | $149.50 | $146.66 | $146.75 | 201,663 |
| 12/30/2025 | $147.90 | $148.90 | $146.71 | $148.34 | 222,319 |
| 12/29/2025 | $149.83 | $150.12 | $147.72 | $148.12 | 261,853 |
| 12/26/2025 | $149.42 | $151.43 | $148.40 | $150.99 | 253,146 |
| 12/24/2025 | $150.40 | $150.44 | $148.30 | $149.77 | 126,400 |
| 12/23/2025 | $148.75 | $150.18 | $147.67 | $149.82 | 267,848 |
| 12/22/2025 | $148.21 | $149.99 | $145.47 | $148.77 | 373,059 |
| 12/19/2025 | $144.99 | $147.43 | $144.75 | $146.90 | 1.43M |
| 12/18/2025 | $142.43 | $145.88 | $141.33 | $144.46 | 634,507 |
| 12/17/2025 | $144.82 | $145.57 | $138.34 | $140.16 | 730,646 |
| 12/16/2025 | $147.65 | $149.84 | $143.47 | $144.83 | 474,250 |
| 12/15/2025 | $151.37 | $151.37 | $146.40 | $147.65 | 543,349 |
| 12/12/2025 | $150.78 | $151.25 | $145.00 | $147.26 | 457,810 |
| 12/11/2025 | $150.54 | $151.59 | $149.38 | $151.16 | 318,300 |
| 12/10/2025 | $147.39 | $152.01 | $147.22 | $150.88 | 605,186 |
| 12/9/2025 | $146.59 | $148.44 | $146.01 | $147.17 | 313,400 |
| 12/8/2025 | $148.13 | $149.34 | $146.62 | $147.10 | 310,367 |
| 12/5/2025 | $146.03 | $148.13 | $146.03 | $147.65 | 336,756 |
| 12/4/2025 | $145.24 | $148.21 | $144.79 | $146.49 | 481,868 |
| 12/3/2025 | $145.85 | $146.02 | $142.01 | $145.95 | 407,970 |
| 12/2/2025 | $144.46 | $146.17 | $143.00 | $144.72 | 476,996 |
| 12/1/2025 | $141.92 | $143.21 | $141.42 | $142.52 | 336,300 |
| 11/28/2025 | $143.40 | $143.48 | $142.09 | $143.11 | 134,500 |
| 11/26/2025 | $141.15 | $144.58 | $140.87 | $142.82 | 423,967 |
| 11/25/2025 | $140.53 | $141.47 | $138.83 | $141.10 | 499,100 |
| 11/24/2025 | $138.43 | $142.33 | $137.43 | $140.55 | 611,500 |
| 11/21/2025 | $134.60 | $138.96 | $132.34 | $138.14 | 1.03M |
| 11/20/2025 | $140.44 | $141.81 | $132.16 | $132.95 | 553,000 |
| 11/19/2025 | $135.44 | $138.66 | $135.20 | $137.72 | 520,600 |
| 11/18/2025 | $132.61 | $135.49 | $131.01 | $135.12 | 500,316 |
| 11/17/2025 | $137.01 | $139.30 | $133.23 | $133.96 | 484,868 |
| 11/14/2025 | $134.39 | $139.62 | $132.53 | $137.52 | 481,949 |
| 11/13/2025 | $138.33 | $139.27 | $136.55 | $137.57 | 696,340 |
| 11/12/2025 | $139.00 | $141.00 | $137.12 | $138.83 | 649,434 |
| 11/11/2025 | $134.09 | $139.13 | $133.96 | $138.57 | 589,650 |
| 11/10/2025 | $134.27 | $136.22 | $132.12 | $134.82 | 784,870 |
| 11/7/2025 | $128.17 | $132.05 | $126.58 | $131.98 | 598,820 |
| 11/6/2025 | $132.00 | $140.98 | $125.00 | $129.26 | 819,377 |
| 11/5/2025 | $124.37 | $128.15 | $122.36 | $126.86 | 561,700 |