Skip to main content
logo
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
120.24
+4.68 (4.05%)
Oct 14, 2025, 3:30 PM EDT - Market open

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2025113.61120.55113.61120.51-4.28%412,434
Oct 13, 2025111.21116.69110.90115.56115.565.69%674,420
Oct 10, 2025113.87114.17108.88109.34109.34-3.67%339,025
Oct 9, 2025115.01115.01112.35113.51113.51-0.93%260,869
Oct 8, 2025113.12114.87112.50114.58114.581.29%273,315
Oct 7, 2025117.94117.94112.86113.12113.12-2.46%287,936
Oct 6, 2025115.85116.96115.00115.97115.971.06%237,903
Oct 3, 2025115.48116.53114.43114.75114.75-0.23%359,738
Oct 2, 2025115.32115.65113.56115.02115.02-0.02%267,793
Oct 1, 2025112.01115.26111.85115.04115.041.84%560,537
Sep 30, 2025111.26113.22111.26112.96112.961.63%259,178
Sep 29, 2025112.02112.71110.87111.15111.15-0.44%271,450
Sep 26, 2025109.49111.68109.49111.64111.641.60%207,968
Sep 25, 2025108.76110.01108.19109.88109.880.18%256,270
Sep 24, 2025110.44111.44109.34109.68109.68-0.62%284,753
Sep 23, 2025112.56113.60109.80110.36110.36-1.48%497,853
Sep 22, 2025109.32112.32109.22112.02112.021.85%306,267
Sep 19, 2025111.34111.73109.10109.99109.99-1.24%1,125,644
Sep 18, 2025108.66111.74108.43111.37111.373.32%396,303
Sep 17, 2025108.00109.77106.59107.79107.79-375,312
Sep 16, 2025107.10107.99106.18107.79107.790.08%290,970
Sep 15, 2025107.26108.79106.84107.70107.700.77%311,142
Sep 12, 2025106.51107.87106.30106.88106.88-0.48%260,949
Sep 11, 2025105.10107.53104.72107.40107.142.61%198,945
Sep 10, 2025104.07105.35103.80104.67104.410.87%247,080
Sep 9, 2025104.68104.68103.03103.77103.52-0.82%265,474
Sep 8, 2025103.78104.87102.40104.63104.370.75%285,481
Sep 5, 2025103.50104.68102.62103.85103.600.77%247,074
Sep 4, 2025101.07103.06100.95103.06102.812.01%324,256
Sep 3, 2025101.74102.2598.46101.03100.78-1.19%579,051
Sep 2, 2025101.14102.32100.52102.25102.00-0.39%311,732
Aug 29, 2025102.48102.74101.68102.65102.400.39%374,530
Aug 28, 2025103.00103.00101.60102.25102.00-0.10%233,338
Aug 27, 2025101.31102.62101.31102.35102.100.40%191,261
Aug 26, 2025101.45102.25101.01101.94101.690.48%254,498
Aug 25, 2025101.72101.72100.90101.45101.20-0.55%305,487
Aug 22, 202598.44102.3598.44102.01101.764.00%300,773
Aug 21, 202597.2998.1397.0398.0997.850.48%245,833
Aug 20, 202599.78100.1497.1997.6297.38-2.24%273,521
Aug 19, 202599.62100.8699.4499.8699.620.23%282,420
Aug 18, 202598.2199.7398.2199.6399.391.32%302,651
Aug 15, 202599.6299.6298.1098.3398.09-0.81%237,925
Aug 14, 202599.1999.6998.5799.1398.89-1.27%337,344
Aug 13, 202598.48100.4498.48100.41100.161.84%283,540
Aug 12, 202595.7998.7695.5098.6098.363.37%410,564
Aug 11, 202595.9196.2294.5295.3995.16-0.22%534,648
Aug 8, 202595.4297.0294.6995.6095.371.69%614,758
Aug 7, 202594.8495.3590.5294.0193.783.16%833,390
Aug 6, 202591.6391.7290.6091.1390.91-0.30%467,912
Aug 5, 202591.1492.0390.3991.4091.180.24%300,765