Skip to main content
logo
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
140.16
-4.67 (-3.22%)
At close: Dec 17, 2025, 4:00 PM EST
140.16
0.00 (0.00%)
After-hours: Dec 17, 2025, 6:11 PM EST

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 2025144.82145.57138.34140.16--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
Oct 24, 2025122.53122.80121.38121.46121.250.26%195,316
Oct 23, 2025119.73121.53119.19121.14120.931.72%219,549
Oct 22, 2025122.70123.00116.87119.09118.88-2.86%405,557
Oct 21, 2025123.14124.25121.53122.60122.39-0.87%293,923
Oct 20, 2025122.54124.47122.00123.68123.472.15%240,919
Oct 17, 2025122.76123.90119.86121.08120.87-2.33%426,139
Oct 16, 2025123.23124.84121.79123.97123.752.00%545,525
Oct 15, 2025122.08123.80119.28121.54121.331.75%557,366
Oct 14, 2025113.61120.59113.61119.45119.243.37%656,637
Oct 13, 2025111.21116.69110.90115.56115.365.69%674,420
Oct 10, 2025113.87114.17108.88109.34109.15-3.67%339,025
Oct 9, 2025115.01115.01112.35113.51113.31-0.93%260,869
Oct 8, 2025113.12114.87112.50114.58114.381.29%273,315