EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
173.40
+2.74 (1.61%)
Sep 16, 2026, 1:57 PM EDT - Market open
EnerSys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 172.53 | 173.45 | 170.98 | 173.40 | - | 1.61% | 114,629 |
| Sep 15, 2026 | 171.78 | 171.78 | 168.80 | 170.66 | 170.66 | 0.77% | 640,646 |
| Sep 14, 2026 | 173.10 | 173.12 | 168.72 | 169.35 | 169.35 | -5.63% | 445,036 |
| Sep 11, 2026 | 181.82 | 182.12 | 178.59 | 179.45 | 179.45 | 0.24% | 569,942 |
| Sep 10, 2026 | 177.03 | 180.20 | 175.69 | 179.02 | 179.02 | -0.04% | 329,478 |
| Sep 9, 2026 | 180.06 | 181.70 | 178.40 | 179.10 | 179.10 | -0.79% | 492,408 |
| Sep 8, 2026 | 182.12 | 183.99 | 180.32 | 180.52 | 180.52 | -0.76% | 400,927 |
| Sep 4, 2026 | 181.00 | 184.02 | 179.96 | 181.91 | 181.91 | 1.07% | 375,090 |
| Sep 3, 2026 | 183.03 | 183.49 | 177.12 | 179.99 | 179.99 | -0.05% | 431,547 |
| Sep 2, 2026 | 184.07 | 184.07 | 177.80 | 180.08 | 180.08 | -0.56% | 899,731 |
| Sep 1, 2026 | 182.64 | 183.75 | 178.68 | 181.09 | 181.09 | -1.51% | 734,132 |
| Aug 31, 2026 | 187.35 | 187.35 | 181.07 | 183.86 | 183.86 | -0.86% | 874,021 |
| Aug 28, 2026 | 191.22 | 191.62 | 185.11 | 185.46 | 185.46 | -2.89% | 384,835 |
| Aug 27, 2026 | 195.20 | 195.20 | 189.54 | 190.98 | 190.98 | -1.02% | 362,522 |
| Aug 26, 2026 | 195.15 | 196.13 | 191.31 | 192.95 | 192.95 | -0.69% | 378,514 |
| Aug 25, 2026 | 192.31 | 196.00 | 188.31 | 194.29 | 194.29 | 3.63% | 502,638 |
| Aug 24, 2026 | 187.60 | 190.18 | 185.12 | 187.49 | 187.49 | -1.20% | 434,891 |
| Aug 21, 2026 | 191.65 | 192.01 | 188.38 | 189.76 | 189.76 | -0.11% | 468,834 |
| Aug 20, 2026 | 191.80 | 193.62 | 187.69 | 189.97 | 189.97 | -2.05% | 408,526 |
| Aug 19, 2026 | 202.57 | 202.75 | 193.03 | 193.95 | 193.95 | -3.30% | 551,785 |
| Aug 18, 2026 | 198.13 | 201.74 | 195.23 | 200.56 | 200.56 | -0.88% | 580,529 |
| Aug 17, 2026 | 205.03 | 206.56 | 201.29 | 202.34 | 202.34 | -0.52% | 582,345 |
| Aug 14, 2026 | 196.00 | 208.74 | 194.43 | 203.40 | 203.40 | 3.05% | 662,944 |
| Aug 13, 2026 | 211.00 | 217.00 | 192.36 | 197.38 | 197.38 | 5.71% | 1,480,330 |
| Aug 12, 2026 | 192.25 | 193.47 | 186.13 | 186.72 | 186.72 | 0.27% | 695,528 |
| Aug 11, 2026 | 188.57 | 192.42 | 185.84 | 186.21 | 186.21 | -0.05% | 512,901 |
| Aug 10, 2026 | 193.00 | 193.00 | 185.84 | 186.30 | 186.30 | -2.83% | 345,434 |
| Aug 7, 2026 | 189.42 | 193.69 | 186.34 | 191.72 | 191.72 | 2.28% | 469,507 |
| Aug 6, 2026 | 189.62 | 193.74 | 187.26 | 187.45 | 187.45 | -1.27% | 337,495 |
| Aug 5, 2026 | 191.02 | 197.03 | 189.76 | 189.87 | 189.87 | -1.98% | 425,801 |
| Aug 4, 2026 | 194.64 | 195.32 | 191.28 | 193.70 | 193.70 | 2.57% | 423,019 |
| Aug 3, 2026 | 183.18 | 191.00 | 181.73 | 188.84 | 188.84 | 1.50% | 281,477 |
| Jul 31, 2026 | 191.45 | 194.25 | 184.03 | 186.05 | 186.05 | 0.70% | 332,374 |
| Jul 30, 2026 | 185.32 | 189.12 | 184.68 | 184.75 | 184.75 | 4.71% | 581,432 |
| Jul 29, 2026 | 182.74 | 184.30 | 175.64 | 176.44 | 176.44 | -3.88% | 655,777 |
| Jul 28, 2026 | 185.21 | 186.02 | 177.50 | 183.57 | 183.57 | -3.51% | 480,236 |
| Jul 27, 2026 | 191.48 | 191.81 | 184.36 | 190.24 | 190.24 | -0.27% | 341,733 |
| Jul 24, 2026 | 198.46 | 198.86 | 189.25 | 190.75 | 190.75 | -4.65% | 423,590 |
| Jul 23, 2026 | 198.51 | 204.17 | 198.51 | 200.05 | 200.05 | -0.63% | 379,420 |
| Jul 22, 2026 | 196.91 | 205.05 | 196.63 | 201.31 | 201.31 | - | 419,579 |
| Jul 21, 2026 | 197.45 | 202.38 | 195.53 | 201.31 | 201.31 | 4.70% | 448,500 |
| Jul 20, 2026 | 199.47 | 200.96 | 192.14 | 192.28 | 192.28 | -2.17% | 373,372 |
| Jul 17, 2026 | 188.53 | 197.04 | 187.00 | 196.55 | 196.55 | 0.64% | 441,769 |
| Jul 16, 2026 | 196.83 | 198.27 | 192.37 | 195.30 | 195.30 | -3.45% | 437,386 |
| Jul 15, 2026 | 202.80 | 203.84 | 198.46 | 202.27 | 202.27 | 0.52% | 312,630 |
| Jul 14, 2026 | 207.56 | 208.89 | 200.08 | 201.23 | 201.23 | 0.07% | 393,125 |
| Jul 13, 2026 | 202.51 | 205.07 | 200.39 | 201.09 | 201.09 | -2.23% | 322,278 |
| Jul 10, 2026 | 205.24 | 207.80 | 202.91 | 205.68 | 205.68 | -0.30% | 285,917 |
| Jul 9, 2026 | 206.53 | 209.58 | 205.19 | 206.29 | 206.29 | 3.31% | 365,813 |
| Jul 8, 2026 | 194.21 | 200.61 | 194.18 | 199.68 | 199.68 | 1.89% | 448,078 |