EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
142.82
+1.72 (1.22%)
At close: Nov 26, 2025, 4:00 PM EST
143.91
+1.09 (0.76%)
After-hours: Nov 26, 2025, 7:20 PM EST
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 141.15 | 144.58 | 140.87 | 142.82 | 142.82 | 1.22% | 423,803 |
| Nov 25, 2025 | 140.53 | 141.47 | 138.83 | 141.10 | 141.10 | 0.39% | 499,093 |
| Nov 24, 2025 | 138.43 | 142.33 | 137.43 | 140.55 | 140.55 | 1.74% | 600,691 |
| Nov 21, 2025 | 134.60 | 138.96 | 132.34 | 138.14 | 138.14 | 3.90% | 1,031,331 |
| Nov 20, 2025 | 140.44 | 141.81 | 132.16 | 132.95 | 132.95 | -3.46% | 551,947 |
| Nov 19, 2025 | 135.44 | 138.66 | 135.20 | 137.72 | 137.72 | 1.92% | 520,556 |
| Nov 18, 2025 | 132.61 | 135.49 | 131.01 | 135.12 | 135.12 | 0.87% | 500,316 |
| Nov 17, 2025 | 137.01 | 139.30 | 133.23 | 133.96 | 133.96 | -2.59% | 484,868 |
| Nov 14, 2025 | 134.39 | 139.62 | 132.53 | 137.52 | 137.52 | -0.04% | 481,949 |
| Nov 13, 2025 | 138.33 | 139.27 | 136.55 | 137.57 | 137.57 | -0.91% | 696,340 |
| Nov 12, 2025 | 139.00 | 141.00 | 137.12 | 138.83 | 138.83 | 0.19% | 649,434 |
| Nov 11, 2025 | 134.09 | 139.13 | 133.96 | 138.57 | 138.57 | 2.78% | 589,650 |
| Nov 10, 2025 | 134.27 | 136.22 | 132.12 | 134.82 | 134.82 | 2.15% | 784,870 |
| Nov 7, 2025 | 128.17 | 132.05 | 126.58 | 131.98 | 131.98 | 2.10% | 598,820 |
| Nov 6, 2025 | 132.00 | 140.98 | 125.00 | 129.26 | 129.26 | 1.89% | 819,377 |
| Nov 5, 2025 | 124.37 | 128.15 | 122.36 | 126.86 | 126.86 | 3.05% | 561,688 |
| Nov 4, 2025 | 122.65 | 124.38 | 122.02 | 123.11 | 123.11 | -2.00% | 276,226 |
| Nov 3, 2025 | 126.16 | 126.66 | 124.34 | 125.62 | 125.62 | -0.43% | 247,116 |
| Oct 31, 2025 | 125.18 | 127.66 | 124.98 | 126.16 | 126.16 | 0.77% | 589,287 |
| Oct 30, 2025 | 123.90 | 125.95 | 123.71 | 125.20 | 125.20 | 0.29% | 389,956 |
| Oct 29, 2025 | 121.80 | 125.97 | 121.80 | 124.84 | 124.84 | 2.50% | 416,388 |
| Oct 28, 2025 | 120.70 | 122.55 | 120.27 | 121.80 | 121.80 | 0.76% | 308,256 |
| Oct 27, 2025 | 122.92 | 122.92 | 120.05 | 120.88 | 120.88 | -0.48% | 318,732 |
| Oct 24, 2025 | 122.53 | 122.80 | 121.38 | 121.46 | 121.46 | 0.26% | 195,316 |
| Oct 23, 2025 | 119.73 | 121.53 | 119.19 | 121.14 | 121.14 | 1.72% | 219,549 |
| Oct 22, 2025 | 122.70 | 123.00 | 116.87 | 119.09 | 119.09 | -2.86% | 405,557 |
| Oct 21, 2025 | 123.14 | 124.25 | 121.53 | 122.60 | 122.60 | -0.87% | 293,923 |
| Oct 20, 2025 | 122.54 | 124.47 | 122.00 | 123.68 | 123.68 | 2.15% | 240,919 |
| Oct 17, 2025 | 122.76 | 123.90 | 119.86 | 121.08 | 121.08 | -2.33% | 426,139 |
| Oct 16, 2025 | 123.23 | 124.84 | 121.79 | 123.97 | 123.97 | 2.00% | 545,525 |
| Oct 15, 2025 | 122.08 | 123.80 | 119.28 | 121.54 | 121.54 | 1.75% | 557,366 |
| Oct 14, 2025 | 113.61 | 120.59 | 113.61 | 119.45 | 119.45 | 3.37% | 656,637 |
| Oct 13, 2025 | 111.21 | 116.69 | 110.90 | 115.56 | 115.56 | 5.69% | 674,420 |
| Oct 10, 2025 | 113.87 | 114.17 | 108.88 | 109.34 | 109.34 | -3.67% | 339,025 |
| Oct 9, 2025 | 115.01 | 115.01 | 112.35 | 113.51 | 113.51 | -0.93% | 260,869 |
| Oct 8, 2025 | 113.12 | 114.87 | 112.50 | 114.58 | 114.58 | 1.29% | 273,315 |
| Oct 7, 2025 | 117.94 | 117.94 | 112.86 | 113.12 | 113.12 | -2.46% | 287,936 |
| Oct 6, 2025 | 115.85 | 116.96 | 115.00 | 115.97 | 115.97 | 1.06% | 237,903 |
| Oct 3, 2025 | 115.48 | 116.53 | 114.43 | 114.75 | 114.75 | -0.23% | 359,738 |
| Oct 2, 2025 | 115.32 | 115.65 | 113.56 | 115.02 | 115.02 | -0.02% | 267,793 |
| Oct 1, 2025 | 112.01 | 115.26 | 111.85 | 115.04 | 115.04 | 1.84% | 560,537 |
| Sep 30, 2025 | 111.26 | 113.22 | 111.26 | 112.96 | 112.96 | 1.63% | 259,178 |
| Sep 29, 2025 | 112.02 | 112.71 | 110.87 | 111.15 | 111.15 | -0.44% | 271,450 |
| Sep 26, 2025 | 109.49 | 111.68 | 109.49 | 111.64 | 111.64 | 1.60% | 207,968 |
| Sep 25, 2025 | 108.76 | 110.01 | 108.19 | 109.88 | 109.88 | 0.18% | 256,270 |
| Sep 24, 2025 | 110.44 | 111.44 | 109.34 | 109.68 | 109.68 | -0.62% | 284,753 |
| Sep 23, 2025 | 112.56 | 113.60 | 109.80 | 110.36 | 110.36 | -1.48% | 497,853 |
| Sep 22, 2025 | 109.32 | 112.32 | 109.22 | 112.02 | 112.02 | 1.85% | 306,267 |
| Sep 19, 2025 | 111.34 | 111.73 | 109.10 | 109.99 | 109.99 | -1.24% | 1,125,644 |
| Sep 18, 2025 | 108.66 | 111.74 | 108.43 | 111.37 | 111.37 | 3.32% | 396,303 |