Skip to main content
logo
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
221.90
-4.44 (-1.96%)
At close: Jun 26, 2026, 4:00 PM EDT
220.00
-1.90 (-0.86%)
After-hours: Jun 26, 2026, 7:59 PM EDT

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026221.98226.16215.69221.90221.90-1.96%2,185,256
Jun 25, 2026224.58230.69220.62226.34226.343.38%560,210
Jun 24, 2026221.94225.00217.10218.94218.94-2.01%796,144
Jun 23, 2026224.73228.41218.16223.43223.43-4.08%454,911
Jun 22, 2026230.00233.09228.27232.94232.942.19%514,278
Jun 18, 2026231.57235.00227.37227.95227.950.23%871,061
Jun 17, 2026229.19234.45227.54227.68227.420.43%378,627
Jun 16, 2026233.23237.52226.06226.70226.44-2.04%357,363
Jun 15, 2026230.45231.64223.83231.42231.153.19%647,146
Jun 12, 2026227.34231.00223.80224.26224.000.60%627,726
Jun 11, 2026225.69231.39214.14222.92222.660.98%756,271
Jun 10, 2026225.73231.73218.50220.76220.51-2.56%564,698
Jun 9, 2026231.11233.52217.06226.55226.29-0.82%619,835
Jun 8, 2026231.35233.22226.30228.42228.160.59%332,293
Jun 5, 2026233.01233.90223.45227.08226.82-4.73%352,337
Jun 4, 2026235.81241.42232.92238.35238.08-0.75%422,438
Jun 3, 2026237.52240.79236.01240.14239.861.11%471,036
Jun 2, 2026231.15237.97230.15237.51237.244.22%353,854
Jun 1, 2026223.53228.64222.11227.89227.63-0.04%397,956
May 29, 2026231.48232.33225.50227.97227.71-0.16%496,533
May 28, 2026233.72233.87224.20228.33228.07-3.13%608,967
May 27, 2026241.69242.72233.88235.71235.44-3.14%477,433
May 26, 2026236.36243.80232.50243.34243.064.78%681,082
May 22, 2026241.00241.00231.72232.24231.97-2.79%624,469
May 21, 2026232.79244.30226.45238.91238.6311.35%1,007,344
May 20, 2026219.50223.81211.30214.56214.31-1.31%713,049
May 19, 2026219.06221.31213.33217.41217.16-3.12%424,758
May 18, 2026235.17236.52221.93224.41224.15-5.30%366,195
May 15, 2026232.20237.16229.99236.98236.71-1.11%642,298
May 14, 2026234.35239.69233.20239.63239.352.85%289,032
May 13, 2026235.71236.84231.11232.98232.710.15%412,262
May 12, 2026233.54237.70225.51232.64232.37-1.77%369,369
May 11, 2026230.81238.37230.05236.82236.553.05%506,439
May 8, 2026226.80231.25226.24229.82229.563.08%375,492
May 7, 2026225.44226.78220.62222.95222.69-0.51%483,796
May 6, 2026224.42225.97219.39224.10223.841.66%273,387
May 5, 2026214.03221.08212.95220.45220.204.39%222,133
May 4, 2026212.56214.50208.52211.17210.93-0.57%311,704
May 1, 2026213.00214.98211.04212.39212.15-0.41%211,655
Apr 30, 2026209.79214.57207.69213.26213.013.80%424,884
Apr 29, 2026206.14208.50204.03205.46205.22-0.24%345,951
Apr 28, 2026207.55208.47202.85205.96205.72-2.18%257,366
Apr 27, 2026210.38211.79206.67210.54210.300.59%190,774
Apr 24, 2026208.33210.93206.15209.30209.060.72%296,769
Apr 23, 2026203.79210.09203.79207.80207.562.82%320,173
Apr 22, 2026201.24202.87199.51202.10201.871.72%267,578
Apr 21, 2026199.87202.74197.59198.69198.46-0.61%239,709
Apr 20, 2026198.39200.06198.00199.91199.680.46%198,062
Apr 17, 2026197.27202.74194.28199.00198.772.64%351,725
Apr 16, 2026193.31194.11190.52193.88193.66-0.06%179,320