Skip to main content
logo
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
153.60
-4.52 (-2.86%)
At close: Jan 7, 2026, 4:00 PM EST
156.69
+3.09 (2.01%)
After-hours: Jan 7, 2026, 7:34 PM EST

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026157.52158.00152.93153.60153.60-2.86%264,806
Jan 6, 2026153.84158.22150.90158.12158.122.07%440,619
Jan 5, 2026152.21156.21151.70154.92154.922.78%468,548
Jan 2, 2026146.75150.77146.75150.73150.732.71%414,027
Dec 31, 2025148.50149.50146.66146.75146.75-1.07%196,998
Dec 30, 2025147.90148.90146.71148.34148.340.15%222,227
Dec 29, 2025149.83150.12147.72148.12148.12-1.90%261,797
Dec 26, 2025149.42151.43148.40150.99150.990.81%253,122
Dec 24, 2025150.40150.44148.30149.77149.77-0.03%120,981
Dec 23, 2025148.75150.18147.67149.82149.820.71%267,755
Dec 22, 2025148.21149.99145.47148.77148.771.27%372,234
Dec 19, 2025144.99147.43144.75146.90146.901.69%1,278,566
Dec 18, 2025142.43145.88141.33144.46144.463.07%634,486
Dec 17, 2025144.82145.57138.34140.16140.16-3.22%727,450
Dec 16, 2025147.65149.84143.47144.83144.83-1.91%470,599
Dec 15, 2025151.37151.37146.40147.65147.650.26%533,096
Dec 12, 2025150.78151.25145.00147.26147.26-2.58%457,128
Dec 11, 2025150.54151.59149.38151.16150.900.19%314,882
Dec 10, 2025147.39152.01147.22150.88150.622.52%605,186
Dec 9, 2025146.59148.44146.01147.17146.910.05%313,400
Dec 8, 2025148.13149.34146.62147.10146.84-0.37%310,367
Dec 5, 2025146.03148.13146.03147.65147.390.79%336,756
Dec 4, 2025145.24148.21144.79146.49146.240.37%481,868
Dec 3, 2025145.85146.02142.01145.95145.700.85%407,970
Dec 2, 2025144.46146.17143.00144.72144.471.54%476,996
Dec 1, 2025141.92143.21141.42142.52142.27-0.41%336,278
Nov 28, 2025143.40143.48142.09143.11142.860.20%134,464
Nov 26, 2025141.15144.58140.87142.82142.571.22%423,967
Nov 25, 2025140.53141.47138.83141.10140.850.39%499,095
Nov 24, 2025138.43142.33137.43140.55140.311.74%611,458
Nov 21, 2025134.60138.96132.34138.14137.903.90%1,031,357
Nov 20, 2025140.44141.81132.16132.95132.72-3.46%552,997
Nov 19, 2025135.44138.66135.20137.72137.481.92%520,556
Nov 18, 2025132.61135.49131.01135.12134.890.87%500,316
Nov 17, 2025137.01139.30133.23133.96133.73-2.59%484,868
Nov 14, 2025134.39139.62132.53137.52137.28-0.04%481,949
Nov 13, 2025138.33139.27136.55137.57137.33-0.91%696,340
Nov 12, 2025139.00141.00137.12138.83138.590.19%649,434
Nov 11, 2025134.09139.13133.96138.57138.332.78%589,650
Nov 10, 2025134.27136.22132.12134.82134.592.15%784,870
Nov 7, 2025128.17132.05126.58131.98131.752.10%598,820
Nov 6, 2025132.00140.98125.00129.26129.041.89%819,377
Nov 5, 2025124.37128.15122.36126.86126.643.05%561,688
Nov 4, 2025122.65124.38122.02123.11122.90-2.00%276,226
Nov 3, 2025126.16126.66124.34125.62125.40-0.43%247,116
Oct 31, 2025125.18127.66124.98126.16125.940.77%589,287
Oct 30, 2025123.90125.95123.71125.20124.980.29%389,956
Oct 29, 2025121.80125.97121.80124.84124.622.50%416,388
Oct 28, 2025120.70122.55120.27121.80121.590.76%308,256
Oct 27, 2025122.92122.92120.05120.88120.67-0.48%318,732