Skip to main content
logo
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
222.94
-14.04 (-5.92%)
May 18, 2026, 3:23 PM EDT - Market open

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026235.17236.52221.93223.80--5.56%226,597
May 15, 2026232.20237.16229.99236.98236.98-1.11%642,298
May 14, 2026234.35239.69233.20239.63239.632.85%289,032
May 13, 2026235.71236.84231.11232.98232.980.15%412,262
May 12, 2026233.54237.70225.51232.64232.64-1.77%369,369
May 11, 2026230.81238.37230.05236.82236.823.05%506,439
May 8, 2026226.80231.25226.24229.82229.823.08%375,492
May 7, 2026225.44226.78220.62222.95222.95-0.51%483,796
May 6, 2026224.42225.97219.39224.10224.101.66%273,387
May 5, 2026214.03221.08212.95220.45220.454.39%222,133
May 4, 2026212.56214.50208.52211.17211.17-0.57%311,704
May 1, 2026213.00214.98211.04212.39212.39-0.41%211,655
Apr 30, 2026209.79214.57207.69213.26213.263.80%424,884
Apr 29, 2026206.14208.50204.03205.46205.46-0.24%345,951
Apr 28, 2026207.55208.47202.85205.96205.96-2.18%257,366
Apr 27, 2026210.38211.79206.67210.54210.540.59%190,774
Apr 24, 2026208.33210.93206.15209.30209.300.72%296,769
Apr 23, 2026203.79210.09203.79207.80207.802.82%320,173
Apr 22, 2026201.24202.87199.51202.10202.101.72%267,578
Apr 21, 2026199.87202.74197.59198.69198.69-0.61%239,709
Apr 20, 2026198.39200.06198.00199.91199.910.46%198,062
Apr 17, 2026197.27202.74194.28199.00199.002.64%351,725
Apr 16, 2026193.31194.11190.52193.88193.88-0.06%179,320
Apr 15, 2026197.59198.38192.78194.00194.00-2.48%239,480
Apr 14, 2026196.43201.04195.00198.94198.942.22%334,989
Apr 13, 2026190.46194.92189.05194.61194.611.88%175,263
Apr 10, 2026190.92191.42188.55191.01191.010.77%284,901
Apr 9, 2026187.58190.00186.16189.55189.550.93%331,609
Apr 8, 2026186.68189.94185.06187.80187.805.54%469,776
Apr 7, 2026176.55179.13175.51177.95177.950.74%383,897
Apr 6, 2026176.47178.06173.87176.65176.65-0.39%194,259
Apr 2, 2026172.56179.59171.02177.35177.35-0.29%285,499
Apr 1, 2026176.88179.69176.32177.86177.862.38%316,262
Mar 31, 2026168.90174.60168.83173.72173.724.09%317,248
Mar 30, 2026173.32174.03166.07166.89166.89-2.61%314,137
Mar 27, 2026169.64172.28167.59171.37171.371.18%325,568
Mar 26, 2026174.94176.83169.21169.37169.37-4.54%245,720
Mar 25, 2026179.83180.84177.00177.42177.420.16%282,598
Mar 24, 2026169.33177.27167.98177.14177.143.43%318,199
Mar 23, 2026169.14174.62168.45171.26171.263.58%356,046
Mar 20, 2026168.50169.60163.28165.34165.34-1.92%987,126
Mar 19, 2026163.50170.67162.45168.58168.582.77%416,552
Mar 18, 2026164.05166.58163.13164.04164.04-0.27%311,218
Mar 17, 2026163.45164.91162.19164.48164.481.56%373,117
Mar 16, 2026163.52165.04161.23161.95161.950.59%282,239
Mar 13, 2026160.49163.41158.55161.00161.000.78%475,074
Mar 12, 2026159.49161.09154.60159.75159.49-1.53%284,089
Mar 11, 2026160.72163.20158.77162.23161.960.21%227,168
Mar 10, 2026162.57165.33161.17161.89161.620.18%310,479
Mar 9, 2026152.09162.32150.75161.60161.334.16%560,547