EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
93.64
-0.41 (-0.44%)
At close: Jul 28, 2025, 4:00 PM
93.64
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202594.5094.5093.2793.6493.64-0.44%274,333
Jul 25, 202593.3194.1492.3694.0594.051.11%281,166
Jul 24, 202593.7294.6092.6493.0293.02-1.46%335,775
Jul 23, 202591.5794.7290.8894.4094.404.48%583,801
Jul 22, 202588.5590.5188.3990.3590.351.99%230,654
Jul 21, 202589.0789.4888.3888.5988.59-0.11%189,483
Jul 18, 202589.8289.8288.3288.6988.69-0.93%259,142
Jul 17, 202586.9189.5786.9189.5289.523.25%377,500
Jul 16, 202586.3686.8485.5686.7086.700.71%379,957
Jul 15, 202588.1588.1585.9986.0986.09-1.48%221,992
Jul 14, 202587.2687.8986.6387.3887.38-0.27%309,474
Jul 11, 202588.1588.3987.6187.6287.62-1.33%310,723
Jul 10, 202588.4690.1288.4688.8088.800.40%376,993
Jul 9, 202588.9889.1687.5788.4588.450.58%293,495
Jul 8, 202588.7389.1887.4387.9487.94-0.24%481,816
Jul 7, 202589.8291.0287.6388.1588.15-2.29%344,192
Jul 3, 202591.2491.2490.0090.2290.220.27%372,971
Jul 2, 202588.9890.5888.5089.9889.981.39%470,733
Jul 1, 202585.2189.3785.0088.7588.753.47%476,325
Jun 30, 202586.5287.1185.6885.7785.77-1.14%313,639
Jun 27, 202586.8287.0285.6486.7686.760.56%1,193,765
Jun 26, 202585.5686.4085.5186.2886.281.75%239,063
Jun 25, 202584.6985.0383.7884.8084.800.30%284,323
Jun 24, 202583.5884.7083.1484.5584.552.10%302,880
Jun 23, 202582.9182.9680.8282.8182.81-0.47%335,520
Jun 20, 202583.7183.7182.4583.2083.20-0.45%854,633
Jun 18, 202583.9684.8983.5183.5883.58-0.46%404,489
Jun 17, 202586.0087.5583.6883.9783.97-3.08%661,034
Jun 16, 202587.8288.0786.1986.6486.640.14%868,882
Jun 13, 202586.8687.9785.9586.5286.52-2.30%622,464
Jun 12, 202588.9089.5888.3588.5688.32-1.45%492,258
Jun 11, 202589.8990.7889.3189.8689.610.25%564,002
Jun 10, 202589.0690.0288.5989.6489.391.64%478,746
Jun 9, 202587.4788.9887.4788.1987.951.46%464,660
Jun 6, 202587.1087.6486.6286.9286.681.58%427,024
Jun 5, 202584.9186.4784.9185.5785.330.11%410,394
Jun 4, 202585.3186.0485.1785.4885.240.27%444,761
Jun 3, 202582.7386.6182.3285.2585.013.86%754,990
Jun 2, 202583.1383.3081.8182.0881.85-1.85%590,385
May 30, 202583.7384.0183.1583.6383.40-0.40%485,755
May 29, 202584.4285.0083.3683.9783.740.89%439,084
May 28, 202584.1584.4082.8383.2383.00-1.08%552,307
May 27, 202582.1484.4881.7284.1483.914.86%799,121
May 23, 202580.2081.9579.5080.2480.02-1.28%701,378
May 22, 202581.7284.3576.6081.2881.06-14.89%2,071,961
May 21, 202596.7197.4995.2195.5095.24-2.68%390,562
May 20, 202598.2398.7497.5798.1397.86-0.21%226,889
May 19, 202598.5599.3797.7198.3498.07-1.57%246,980
May 16, 202599.89100.2198.8699.9199.630.26%307,499
May 15, 202599.11100.3699.0399.6599.37-0.05%218,952