EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
192.49
-0.53 (-0.27%)
At close: Oct 6, 2026, 4:00 PM EDT
192.49
0.00 (0.00%)
After-hours: Oct 6, 2026, 4:10 PM EDT
EnerSys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 195.37 | 196.55 | 191.96 | 192.49 | 192.49 | -0.27% | 346,535 |
| Oct 5, 2026 | 195.61 | 197.91 | 191.61 | 193.02 | 193.02 | -1.67% | 723,667 |
| Oct 2, 2026 | 192.91 | 199.14 | 192.63 | 196.30 | 196.30 | 3.54% | 565,967 |
| Oct 1, 2026 | 182.51 | 189.70 | 181.17 | 189.59 | 189.59 | 3.30% | 837,610 |
| Sep 30, 2026 | 183.09 | 185.22 | 181.06 | 183.53 | 183.53 | 0.79% | 659,948 |
| Sep 29, 2026 | 180.65 | 182.71 | 178.82 | 182.10 | 182.10 | 2.31% | 392,309 |
| Sep 28, 2026 | 177.13 | 178.75 | 174.21 | 177.98 | 177.98 | -0.51% | 414,621 |
| Sep 25, 2026 | 176.95 | 180.80 | 176.84 | 178.89 | 178.89 | 0.99% | 362,554 |
| Sep 24, 2026 | 177.01 | 179.19 | 175.09 | 177.13 | 177.13 | -1.31% | 458,834 |
| Sep 23, 2026 | 178.38 | 179.93 | 175.59 | 179.49 | 179.49 | -0.15% | 388,182 |
| Sep 22, 2026 | 178.58 | 180.43 | 177.85 | 179.76 | 179.76 | 0.66% | 330,087 |
| Sep 21, 2026 | 181.61 | 181.61 | 177.21 | 178.58 | 178.58 | 0.26% | 545,129 |
| Sep 18, 2026 | 176.73 | 178.14 | 173.07 | 178.12 | 178.12 | 1.56% | 1,499,702 |
| Sep 17, 2026 | 176.84 | 177.42 | 173.68 | 175.68 | 175.39 | 2.22% | 443,394 |
| Sep 16, 2026 | 172.53 | 173.78 | 169.97 | 171.87 | 171.59 | 0.71% | 375,377 |
| Sep 15, 2026 | 171.78 | 171.78 | 168.80 | 170.66 | 170.38 | 0.77% | 641,716 |
| Sep 14, 2026 | 173.10 | 173.12 | 168.72 | 169.35 | 169.07 | -5.63% | 470,946 |
| Sep 11, 2026 | 181.82 | 182.12 | 178.59 | 179.45 | 179.16 | 0.24% | 698,591 |
| Sep 10, 2026 | 177.03 | 180.20 | 175.69 | 179.02 | 178.73 | -0.04% | 335,012 |
| Sep 9, 2026 | 180.06 | 181.70 | 178.40 | 179.10 | 178.81 | -0.79% | 496,243 |
| Sep 8, 2026 | 182.12 | 183.99 | 180.32 | 180.52 | 180.22 | -0.76% | 402,826 |
| Sep 4, 2026 | 181.00 | 184.02 | 179.96 | 181.91 | 181.61 | 1.07% | 375,114 |
| Sep 3, 2026 | 183.03 | 183.49 | 177.12 | 179.99 | 179.70 | -0.05% | 431,547 |
| Sep 2, 2026 | 184.07 | 184.07 | 177.80 | 180.08 | 179.79 | -0.56% | 899,731 |
| Sep 1, 2026 | 182.64 | 183.75 | 178.68 | 181.09 | 180.79 | -1.51% | 734,132 |
| Aug 31, 2026 | 187.35 | 187.35 | 181.07 | 183.86 | 183.56 | -0.86% | 874,021 |
| Aug 28, 2026 | 191.22 | 191.62 | 185.11 | 185.46 | 185.16 | -2.89% | 384,835 |
| Aug 27, 2026 | 195.20 | 195.20 | 189.54 | 190.98 | 190.67 | -1.02% | 362,522 |
| Aug 26, 2026 | 195.15 | 196.13 | 191.31 | 192.95 | 192.63 | -0.69% | 378,514 |
| Aug 25, 2026 | 192.31 | 196.00 | 188.31 | 194.29 | 193.97 | 3.63% | 502,638 |
| Aug 24, 2026 | 187.60 | 190.18 | 185.12 | 187.49 | 187.18 | -1.20% | 434,891 |
| Aug 21, 2026 | 191.65 | 192.01 | 188.38 | 189.76 | 189.45 | -0.11% | 468,834 |
| Aug 20, 2026 | 191.80 | 193.62 | 187.69 | 189.97 | 189.66 | -2.05% | 408,526 |
| Aug 19, 2026 | 202.57 | 202.75 | 193.03 | 193.95 | 193.63 | -3.30% | 551,785 |
| Aug 18, 2026 | 198.13 | 201.74 | 195.23 | 200.56 | 200.23 | -0.88% | 580,529 |
| Aug 17, 2026 | 205.03 | 206.56 | 201.29 | 202.34 | 202.01 | -0.52% | 582,345 |
| Aug 14, 2026 | 196.00 | 208.74 | 194.43 | 203.40 | 203.07 | 3.05% | 662,944 |
| Aug 13, 2026 | 211.00 | 217.00 | 192.36 | 197.38 | 197.06 | 5.71% | 1,480,330 |
| Aug 12, 2026 | 192.25 | 193.47 | 186.13 | 186.72 | 186.41 | 0.27% | 695,528 |
| Aug 11, 2026 | 188.57 | 192.42 | 185.84 | 186.21 | 185.91 | -0.05% | 512,901 |
| Aug 10, 2026 | 193.00 | 193.00 | 185.84 | 186.30 | 186.00 | -2.83% | 345,434 |
| Aug 7, 2026 | 189.42 | 193.69 | 186.34 | 191.72 | 191.41 | 2.28% | 469,507 |
| Aug 6, 2026 | 189.62 | 193.74 | 187.26 | 187.45 | 187.14 | -1.27% | 337,495 |
| Aug 5, 2026 | 191.02 | 197.03 | 189.76 | 189.87 | 189.56 | -1.98% | 425,801 |
| Aug 4, 2026 | 194.64 | 195.32 | 191.28 | 193.70 | 193.38 | 2.57% | 423,019 |
| Aug 3, 2026 | 183.18 | 191.00 | 181.73 | 188.84 | 188.53 | 1.50% | 281,477 |
| Jul 31, 2026 | 191.45 | 194.25 | 184.03 | 186.05 | 185.75 | 0.70% | 332,374 |
| Jul 30, 2026 | 185.32 | 189.12 | 184.68 | 184.75 | 184.45 | 4.71% | 581,432 |
| Jul 29, 2026 | 182.74 | 184.30 | 175.64 | 176.44 | 176.15 | -3.88% | 655,777 |
| Jul 28, 2026 | 185.21 | 186.02 | 177.50 | 183.57 | 183.27 | -3.51% | 480,236 |