NYSE : ENS
EnerSys — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 171.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EnerSys (ENS) closed at 159.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 164.38 | 166.87 | 158.34 | 159.95 | 641,936 | -6.66% |
| 2026-10-29 | 169.62 | 173.86 | 169.62 | 171.36 | 552,838 | -0.05% |
| 2026-10-28 | 176.84 | 177 | 170.255 | 171.45 | 517,854 | -1.56% |
| 2026-10-27 | 173.12 | 174.24 | 170.56 | 174.17 | 390,003 | +2.83% |
| 2026-10-26 | 168.64 | 171.09 | 167.15 | 169.38 | 326,700 | +1.99% |
| 2026-10-23 | 166.74 | 167.82 | 164.01 | 166.08 | 374,737 | -1.54% |
| 2026-10-22 | 172.4 | 173.1 | 165.875 | 168.67 | 483,606 | -4.65% |
| 2026-10-21 | 174 | 177.55 | 171.24 | 176.9 | 502,579 | +3.69% |
| 2026-10-20 | 167.2 | 172.87 | 165.742 | 170.61 | 493,970 | +0.92% |
| 2026-10-19 | 172.2 | 172.2 | 168.54 | 169.05 | 357,818 | +0.20% |
| 2026-10-16 | 172.13 | 173.29 | 167.97 | 168.72 | 661,963 | -2.37% |
| 2026-10-15 | 167.24 | 172.98 | 165.19 | 172.82 | 395,172 | -0.36% |
| 2026-10-14 | 174.65 | 176.49 | 169.13 | 173.45 | 511,981 | -2.23% |
| 2026-10-13 | 176.99 | 178.83 | 173.313 | 177.4 | 408,051 | -0.48% |
| 2026-10-12 | 179.11 | 180.13 | 177.203 | 178.25 | 336,802 | -0.87% |
| 2026-10-09 | 180.73 | 182.36 | 177.265 | 179.81 | 353,067 | +0.28% |
| 2026-10-08 | 180.11 | 182.99 | 177.63 | 179.31 | 585,075 | -1.74% |
| 2026-10-07 | 187.61 | 188 | 178.73 | 182.49 | 494,770 | -5.20% |
| 2026-10-06 | 195.37 | 196.553 | 191.96 | 192.49 | 452,248 | -0.27% |
| 2026-10-05 | 195.61 | 197.91 | 191.61 | 193.02 | 723,667 | -1.67% |
| 2026-10-02 | 192.91 | 199.14 | 192.625 | 196.3 | 565,967 | +3.54% |
| 2026-10-01 | 182.51 | 189.695 | 181.165 | 189.59 | 837,610 | +3.30% |
| 2026-09-30 | 183.09 | 185.22 | 181.055 | 183.53 | 659,948 | +0.79% |
| 2026-09-29 | 180.65 | 182.71 | 178.82 | 182.1 | 392,309 | +2.31% |
| 2026-09-28 | 177.13 | 178.75 | 174.21 | 177.98 | 414,621 | -0.51% |
| 2026-09-25 | 176.95 | 180.795 | 176.84 | 178.89 | 362,554 | +0.99% |
| 2026-09-24 | 177.01 | 179.19 | 175.09 | 177.13 | 458,834 | -1.31% |
| 2026-09-23 | 178.38 | 179.93 | 175.59 | 179.49 | 388,182 | -0.15% |
| 2026-09-22 | 178.58 | 180.43 | 177.85 | 179.76 | 330,087 | +0.66% |
| 2026-09-21 | 181.61 | 181.61 | 177.21 | 178.58 | 545,129 | +0.26% |
| 2026-09-18 | 176.73 | 178.14 | 173.07 | 178.12 | 1,499,702 | +1.56% |
| 2026-09-17 | 176.84 | 177.42 | 173.68 | 175.68 | 443,394 | +2.22% |
| 2026-09-16 | 172.53 | 173.78 | 169.97 | 171.87 | 375,377 | +0.71% |
| 2026-09-15 | 171.78 | 171.78 | 168.8 | 170.66 | 641,716 | +0.77% |
| 2026-09-14 | 173.1 | 173.12 | 168.715 | 169.35 | 470,946 | -5.63% |
| 2026-09-11 | 181.82 | 182.12 | 178.59 | 179.45 | 698,591 | +0.24% |
| 2026-09-10 | 177.03 | 180.2 | 175.687 | 179.02 | 335,012 | -0.04% |
| 2026-09-09 | 180.06 | 181.695 | 178.4 | 179.1 | 496,243 | -0.79% |
| 2026-09-08 | 182.12 | 183.99 | 180.32 | 180.52 | 402,826 | -0.76% |
| 2026-09-04 | 181 | 184.02 | 179.96 | 181.91 | 375,114 | +1.07% |
| 2026-09-03 | 183.03 | 183.487 | 177.12 | 179.99 | 431,547 | -0.05% |
| 2026-09-02 | 184.07 | 184.07 | 177.795 | 180.08 | 899,731 | -0.56% |
| 2026-09-01 | 182.64 | 183.75 | 178.68 | 181.09 | 734,132 | -1.51% |
| 2026-08-31 | 187.35 | 187.35 | 181.07 | 183.86 | 874,021 | -0.86% |
| 2026-08-28 | 191.22 | 191.62 | 185.11 | 185.46 | 384,835 | -2.89% |
| 2026-08-27 | 195.2 | 195.2 | 189.535 | 190.98 | 362,522 | -1.02% |
| 2026-08-26 | 195.15 | 196.13 | 191.31 | 192.95 | 378,514 | -0.69% |
| 2026-08-25 | 192.31 | 196 | 188.31 | 194.29 | 502,638 | +3.63% |
| 2026-08-24 | 187.6 | 190.18 | 185.12 | 187.49 | 434,891 | -1.20% |
| 2026-08-21 | 191.65 | 192.01 | 188.38 | 189.76 | 468,834 | -0.11% |
| 2026-08-20 | 191.8 | 193.62 | 187.69 | 189.97 | 408,526 | -2.05% |
| 2026-08-19 | 202.57 | 202.75 | 193.029 | 193.95 | 551,785 | -3.30% |
| 2026-08-18 | 198.13 | 201.74 | 195.23 | 200.56 | 580,529 | -0.88% |
| 2026-08-17 | 205.03 | 206.56 | 201.29 | 202.34 | 582,345 | -0.52% |
| 2026-08-14 | 196 | 208.74 | 194.43 | 203.4 | 662,944 | +3.05% |
| 2026-08-13 | 211 | 217 | 192.36 | 197.38 | 1,480,330 | +5.71% |
| 2026-08-12 | 192.25 | 193.465 | 186.13 | 186.72 | 695,528 | +0.27% |
| 2026-08-11 | 188.57 | 192.42 | 185.84 | 186.21 | 512,901 | -0.05% |
| 2026-08-10 | 193 | 193 | 185.84 | 186.3 | 345,434 | -2.83% |
| 2026-08-07 | 189.42 | 193.685 | 186.34 | 191.72 | 469,507 | +2.28% |
| 2026-08-06 | 189.62 | 193.74 | 187.26 | 187.45 | 337,495 | -1.27% |
| 2026-08-05 | 191.02 | 197.03 | 189.76 | 189.87 | 425,801 | -1.98% |
| 2026-08-04 | 194.64 | 195.32 | 191.28 | 193.7 | 423,019 | +2.57% |
| 2026-08-03 | 183.18 | 191 | 181.73 | 188.84 | 281,477 | +1.50% |
| 2026-07-31 | 191.45 | 194.248 | 184.03 | 186.05 | 332,374 | +0.70% |
| 2026-07-30 | 185.32 | 189.12 | 184.68 | 184.75 | 581,432 | +4.71% |
| 2026-07-29 | 182.74 | 184.303 | 175.64 | 176.44 | 655,777 | -3.88% |
| 2026-07-28 | 185.21 | 186.02 | 177.5 | 183.57 | 480,236 | -3.51% |
| 2026-07-27 | 191.48 | 191.81 | 184.36 | 190.24 | 341,733 | -0.27% |
| 2026-07-24 | 198.46 | 198.86 | 189.25 | 190.75 | 423,590 | -4.65% |
| 2026-07-23 | 198.51 | 204.17 | 198.51 | 200.05 | 379,420 | -0.63% |
| 2026-07-22 | 196.91 | 205.05 | 196.627 | 201.31 | 419,579 | +0.00% |
| 2026-07-21 | 197.45 | 202.375 | 195.53 | 201.31 | 448,500 | +4.70% |
| 2026-07-20 | 199.47 | 200.96 | 192.14 | 192.28 | 373,372 | -2.17% |
| 2026-07-17 | 188.53 | 197.04 | 187 | 196.55 | 441,769 | +0.64% |
| 2026-07-16 | 196.83 | 198.265 | 192.37 | 195.3 | 437,386 | -3.45% |
| 2026-07-15 | 202.8 | 203.84 | 198.46 | 202.27 | 312,630 | +0.52% |
| 2026-07-14 | 207.56 | 208.89 | 200.08 | 201.23 | 393,125 | +0.07% |
| 2026-07-13 | 202.51 | 205.07 | 200.39 | 201.09 | 322,278 | -2.23% |
| 2026-07-10 | 205.24 | 207.8 | 202.91 | 205.68 | 285,917 | -0.30% |
| 2026-07-09 | 206.53 | 209.58 | 205.19 | 206.29 | 365,813 | +3.31% |
| 2026-07-08 | 194.21 | 200.61 | 194.18 | 199.68 | 448,078 | +1.89% |
| 2026-07-07 | 207.44 | 208.59 | 194.99 | 195.98 | 763,272 | -8.12% |
| 2026-07-06 | 207.57 | 216.87 | 207.09 | 213.31 | 488,684 | +3.21% |
| 2026-07-02 | 218.75 | 220.08 | 205.01 | 206.68 | 755,319 | -6.25% |
| 2026-07-01 | 227.97 | 229.835 | 219.475 | 220.46 | 539,130 | -5.71% |
| 2026-06-30 | 227.82 | 234.34 | 227.78 | 233.82 | 540,608 | +4.32% |
| 2026-06-29 | 223 | 224.75 | 217.434 | 224.13 | 488,461 | +1.00% |
| 2026-06-26 | 221.98 | 226.162 | 215.69 | 221.9 | 2,558,051 | -1.96% |
| 2026-06-25 | 224.58 | 230.69 | 220.62 | 226.34 | 560,344 | +3.38% |
| 2026-06-24 | 221.94 | 224.995 | 217.1 | 218.94 | 874,073 | -2.01% |
| 2026-06-23 | 224.73 | 228.41 | 218.16 | 223.43 | 454,970 | -4.08% |
| 2026-06-22 | 230 | 233.09 | 228.27 | 232.94 | 514,406 | +2.19% |
| 2026-06-18 | 231.57 | 235 | 227.365 | 227.95 | 875,957 | +0.23% |
| 2026-06-17 | 229.19 | 234.453 | 227.54 | 227.68 | 378,635 | +0.43% |
| 2026-06-16 | 233.23 | 237.52 | 226.06 | 226.7 | 357,363 | -2.04% |
| 2026-06-15 | 230.45 | 231.64 | 223.827 | 231.42 | 647,146 | +3.19% |
| 2026-06-12 | 227.34 | 231 | 223.8 | 224.26 | 627,726 | +0.60% |
| 2026-06-11 | 225.69 | 231.39 | 214.14 | 222.92 | 756,271 | +0.98% |
| 2026-06-10 | 225.73 | 231.73 | 218.5 | 220.76 | 564,698 | -2.56% |
| 2026-06-09 | 231.11 | 233.515 | 217.06 | 226.55 | 619,835 | -0.82% |
| 2026-06-08 | 231.35 | 233.22 | 226.3 | 228.42 | 332,293 | +0.59% |
| 2026-06-05 | 233.01 | 233.9 | 223.45 | 227.08 | 352,337 | -4.73% |
| 2026-06-04 | 235.81 | 241.42 | 232.92 | 238.35 | 422,438 | -0.75% |
| 2026-06-03 | 237.52 | 240.79 | 236.01 | 240.14 | 471,036 | +1.11% |
| 2026-06-02 | 231.15 | 237.97 | 230.145 | 237.51 | 353,854 | +4.22% |
| 2026-06-01 | 223.53 | 228.643 | 222.11 | 227.89 | 397,956 | -0.04% |
| 2026-05-29 | 231.48 | 232.33 | 225.5 | 227.97 | 496,533 | -0.16% |
| 2026-05-28 | 233.72 | 233.87 | 224.2 | 228.33 | 608,967 | -3.13% |
| 2026-05-27 | 241.69 | 242.715 | 233.875 | 235.71 | 477,433 | -3.14% |
| 2026-05-26 | 236.36 | 243.8 | 232.5 | 243.34 | 681,082 | +4.78% |
| 2026-05-22 | 241 | 241 | 231.72 | 232.24 | 624,469 | -2.79% |
| 2026-05-21 | 232.785 | 244.3 | 226.45 | 238.91 | 1,007,344 | +11.35% |
| 2026-05-20 | 219.5 | 223.81 | 211.3 | 214.56 | 713,049 | -1.31% |
| 2026-05-19 | 219.06 | 221.31 | 213.33 | 217.41 | 424,758 | -3.12% |
| 2026-05-18 | 235.17 | 236.52 | 221.93 | 224.41 | 366,195 | -5.30% |
| 2026-05-15 | 232.2 | 237.16 | 229.99 | 236.98 | 642,298 | -1.11% |
| 2026-05-14 | 234.35 | 239.69 | 233.2 | 239.63 | 289,032 | +2.85% |
| 2026-05-13 | 235.71 | 236.835 | 231.105 | 232.98 | 412,262 | +0.15% |
| 2026-05-12 | 233.54 | 237.7 | 225.51 | 232.64 | 369,369 | -1.77% |