EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
107.70
+0.82 (0.77%)
Sep 15, 2025, 4:00 PM EDT - Market closed
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 107.26 | 108.79 | 106.84 | 107.70 | 107.70 | 0.77% | 311,142 |
| Sep 12, 2025 | 106.51 | 107.87 | 106.30 | 106.88 | 106.88 | -0.48% | 260,949 |
| Sep 11, 2025 | 105.10 | 107.53 | 104.72 | 107.40 | 107.14 | 2.61% | 198,945 |
| Sep 10, 2025 | 104.07 | 105.35 | 103.80 | 104.67 | 104.41 | 0.87% | 247,080 |
| Sep 9, 2025 | 104.68 | 104.68 | 103.03 | 103.77 | 103.52 | -0.82% | 265,474 |
| Sep 8, 2025 | 103.78 | 104.87 | 102.40 | 104.63 | 104.37 | 0.75% | 285,481 |
| Sep 5, 2025 | 103.50 | 104.68 | 102.62 | 103.85 | 103.60 | 0.77% | 247,074 |
| Sep 4, 2025 | 101.07 | 103.06 | 100.95 | 103.06 | 102.81 | 2.01% | 324,256 |
| Sep 3, 2025 | 101.74 | 102.25 | 98.46 | 101.03 | 100.78 | -1.19% | 579,051 |
| Sep 2, 2025 | 101.14 | 102.32 | 100.52 | 102.25 | 102.00 | -0.39% | 311,732 |
| Aug 29, 2025 | 102.48 | 102.74 | 101.68 | 102.65 | 102.40 | 0.39% | 374,530 |
| Aug 28, 2025 | 103.00 | 103.00 | 101.60 | 102.25 | 102.00 | -0.10% | 233,338 |
| Aug 27, 2025 | 101.31 | 102.62 | 101.31 | 102.35 | 102.10 | 0.40% | 191,261 |
| Aug 26, 2025 | 101.45 | 102.25 | 101.01 | 101.94 | 101.69 | 0.48% | 254,498 |
| Aug 25, 2025 | 101.72 | 101.72 | 100.90 | 101.45 | 101.20 | -0.55% | 305,487 |
| Aug 22, 2025 | 98.44 | 102.35 | 98.44 | 102.01 | 101.76 | 4.00% | 300,773 |
| Aug 21, 2025 | 97.29 | 98.13 | 97.03 | 98.09 | 97.85 | 0.48% | 245,833 |
| Aug 20, 2025 | 99.78 | 100.14 | 97.19 | 97.62 | 97.38 | -2.24% | 273,521 |
| Aug 19, 2025 | 99.62 | 100.86 | 99.44 | 99.86 | 99.62 | 0.23% | 282,420 |
| Aug 18, 2025 | 98.21 | 99.73 | 98.21 | 99.63 | 99.39 | 1.32% | 302,651 |
| Aug 15, 2025 | 99.62 | 99.62 | 98.10 | 98.33 | 98.09 | -0.81% | 237,925 |
| Aug 14, 2025 | 99.19 | 99.69 | 98.57 | 99.13 | 98.89 | -1.27% | 337,344 |
| Aug 13, 2025 | 98.48 | 100.44 | 98.48 | 100.41 | 100.16 | 1.84% | 283,540 |
| Aug 12, 2025 | 95.79 | 98.76 | 95.50 | 98.60 | 98.36 | 3.37% | 410,564 |
| Aug 11, 2025 | 95.91 | 96.22 | 94.52 | 95.39 | 95.16 | -0.22% | 534,648 |
| Aug 8, 2025 | 95.42 | 97.02 | 94.69 | 95.60 | 95.37 | 1.69% | 614,758 |
| Aug 7, 2025 | 94.84 | 95.35 | 90.52 | 94.01 | 93.78 | 3.16% | 833,390 |
| Aug 6, 2025 | 91.63 | 91.72 | 90.60 | 91.13 | 90.91 | -0.30% | 467,912 |
| Aug 5, 2025 | 91.14 | 92.03 | 90.39 | 91.40 | 91.18 | 0.24% | 300,765 |
| Aug 4, 2025 | 89.68 | 91.25 | 89.49 | 91.18 | 90.96 | 2.22% | 373,075 |
| Aug 1, 2025 | 90.67 | 91.47 | 88.76 | 89.20 | 88.98 | -3.43% | 257,097 |
| Jul 31, 2025 | 91.93 | 93.48 | 91.87 | 92.37 | 92.14 | -0.32% | 251,655 |
| Jul 30, 2025 | 94.01 | 94.01 | 92.04 | 92.67 | 92.44 | -0.97% | 230,000 |
| Jul 29, 2025 | 94.40 | 94.40 | 92.78 | 93.58 | 93.35 | -0.06% | 336,259 |
| Jul 28, 2025 | 94.50 | 94.50 | 93.27 | 93.64 | 93.41 | -0.44% | 274,634 |
| Jul 25, 2025 | 93.31 | 94.14 | 92.36 | 94.05 | 93.82 | 1.11% | 281,166 |
| Jul 24, 2025 | 93.72 | 94.60 | 92.64 | 93.02 | 92.79 | -1.46% | 335,775 |
| Jul 23, 2025 | 91.57 | 94.72 | 90.88 | 94.40 | 94.17 | 4.48% | 583,801 |
| Jul 22, 2025 | 88.55 | 90.51 | 88.39 | 90.35 | 90.13 | 1.99% | 230,654 |
| Jul 21, 2025 | 89.07 | 89.48 | 88.38 | 88.59 | 88.37 | -0.11% | 189,483 |
| Jul 18, 2025 | 89.82 | 89.82 | 88.32 | 88.69 | 88.47 | -0.93% | 259,142 |
| Jul 17, 2025 | 86.91 | 89.57 | 86.91 | 89.52 | 89.30 | 3.25% | 377,500 |
| Jul 16, 2025 | 86.36 | 86.84 | 85.56 | 86.70 | 86.49 | 0.71% | 379,957 |
| Jul 15, 2025 | 88.15 | 88.15 | 85.99 | 86.09 | 85.88 | -1.48% | 221,992 |
| Jul 14, 2025 | 87.26 | 87.89 | 86.63 | 87.38 | 87.17 | -0.27% | 309,474 |
| Jul 11, 2025 | 88.15 | 88.39 | 87.61 | 87.62 | 87.41 | -1.33% | 310,723 |
| Jul 10, 2025 | 88.46 | 90.12 | 88.46 | 88.80 | 88.58 | 0.40% | 376,993 |
| Jul 9, 2025 | 88.98 | 89.16 | 87.57 | 88.45 | 88.23 | 0.58% | 293,495 |
| Jul 8, 2025 | 88.73 | 89.18 | 87.43 | 87.94 | 87.73 | -0.24% | 481,816 |
| Jul 7, 2025 | 89.82 | 91.02 | 87.63 | 88.15 | 87.93 | -2.29% | 344,192 |