Skip to main content
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
Apr 15, 2026197.59198.38192.78194.00193.78-2.48%239,480
Apr 14, 2026196.43201.04195.00198.94198.712.22%334,989
Apr 13, 2026190.46194.92189.05194.61194.391.88%175,263
Apr 10, 2026190.92191.42188.55191.01190.790.77%284,901
Apr 9, 2026187.58190.00186.16189.55189.330.93%331,609
Apr 8, 2026186.68189.94185.06187.80187.585.54%469,776
Apr 7, 2026176.55179.13175.51177.95177.740.74%383,897
Apr 6, 2026176.47178.06173.87176.65176.45-0.39%194,259
Apr 2, 2026172.56179.59171.02177.35177.15-0.29%285,499
Apr 1, 2026176.88179.69176.32177.86177.652.38%316,262
Mar 31, 2026168.90174.60168.83173.72173.524.09%317,248
Mar 30, 2026173.32174.03166.07166.89166.70-2.61%314,137
Mar 27, 2026169.64172.28167.59171.37171.171.18%325,568
Mar 26, 2026174.94176.83169.21169.37169.17-4.54%245,720
Mar 25, 2026179.83180.84177.00177.42177.220.16%282,598
Mar 24, 2026169.33177.27167.98177.14176.943.43%318,199
Mar 23, 2026169.14174.62168.45171.26171.063.58%356,046
Mar 20, 2026168.50169.60163.28165.34165.15-1.92%987,126
Mar 19, 2026163.50170.67162.45168.58168.392.77%416,552
Mar 18, 2026164.05166.58163.13164.04163.85-0.27%311,218
Mar 17, 2026163.45164.91162.19164.48164.291.56%373,117
Mar 16, 2026163.52165.04161.23161.95161.760.59%282,239
Mar 13, 2026160.49163.41158.55161.00160.810.95%475,074
Mar 12, 2026159.49161.09154.60159.75159.30-1.53%284,089
Mar 11, 2026160.72163.20158.77162.23161.780.21%227,168
Mar 10, 2026162.57165.33161.17161.89161.440.18%310,479
Mar 9, 2026152.09162.32150.75161.60161.154.16%560,547
Mar 6, 2026156.32158.67154.25155.14154.71-4.05%482,546
Mar 5, 2026165.35166.52159.97161.69161.24-3.27%344,867
Mar 4, 2026167.00168.02164.60167.16166.692.07%372,520
Mar 3, 2026157.39165.03155.89163.77163.31-1.33%522,115
Mar 2, 2026163.00165.99161.00165.97165.51-0.11%511,815
Feb 27, 2026168.44169.27164.58166.15165.69-2.91%538,709
Feb 26, 2026170.00172.00165.00171.13170.650.72%330,383
Feb 25, 2026173.83173.83168.42169.91169.44-1.57%346,893
Feb 24, 2026167.88173.89167.15172.62172.143.11%596,587
Feb 23, 2026172.55173.82165.38167.42166.95-3.34%582,191
Feb 20, 2026175.61177.20168.70173.21172.73-2.06%617,724
Feb 19, 2026174.54177.22172.36176.85176.360.51%501,625
Feb 18, 2026178.42180.98173.77175.95175.46-1.18%477,632
Feb 17, 2026178.04180.50176.67178.06177.56-0.64%523,508
Feb 13, 2026180.99180.99175.86179.20178.70-1.08%646,888
Feb 12, 2026178.43184.13176.50181.16180.652.42%648,808
Feb 11, 2026178.35181.94174.50176.88176.391.83%391,931
Feb 10, 2026175.06176.85172.96173.70173.21-1.47%474,758
Feb 9, 2026170.96177.91170.96176.30175.812.37%559,276
Feb 6, 2026163.53173.87163.33172.22171.748.10%1,018,258
Feb 5, 2026167.83175.80157.23159.32158.87-13.90%1,782,098
Feb 4, 2026190.90194.77182.19185.03184.51-2.58%946,189
Feb 3, 2026189.60192.15187.64189.93189.401.97%446,447