Skip to main content
EnerSys (ENS)
NYSE: ENS · Real-Time Price · USD
205.96
-4.58 (-2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
207.00
+1.04 (0.50%)
After-hours: Apr 28, 2026, 7:57 PM EDT

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026207.55208.47202.85205.96205.96-2.18%254,123
Apr 27, 2026210.38211.79206.67210.54210.540.59%190,721
Apr 24, 2026208.33210.93206.15209.30209.300.72%237,117
Apr 23, 2026203.79210.09203.79207.80207.802.82%319,808
Apr 22, 2026201.24202.87199.51202.10202.101.72%267,391
Apr 21, 2026199.87202.74197.59198.69198.69-0.61%239,244
Apr 20, 2026198.39200.06198.00199.91199.910.46%198,058
Apr 17, 2026197.27202.74194.28199.00199.002.64%351,278
Apr 16, 2026193.31194.11190.52193.88193.88-0.06%179,093
Apr 15, 2026197.59198.38192.78194.00194.00-2.48%239,201
Apr 14, 2026196.43201.04195.00198.94198.942.22%332,633
Apr 13, 2026190.46194.92189.05194.61194.611.88%172,406
Apr 10, 2026190.92191.42188.55191.01191.010.77%280,517
Apr 9, 2026187.58190.00186.16189.55189.550.93%331,513
Apr 8, 2026186.68189.94185.06187.80187.805.54%469,533
Apr 7, 2026176.55179.13175.51177.95177.950.74%382,908
Apr 6, 2026176.47178.06173.87176.65176.65-0.39%173,924
Apr 2, 2026172.56179.59171.02177.35177.35-0.29%285,145
Apr 1, 2026176.88179.69176.32177.86177.862.38%316,247
Mar 31, 2026168.90174.60168.83173.72173.724.09%311,870
Mar 30, 2026173.32174.03166.07166.89166.89-2.61%313,824
Mar 27, 2026169.64172.28167.59171.37171.371.18%322,729
Mar 26, 2026174.94176.83169.21169.37169.37-4.54%245,528
Mar 25, 2026179.83180.84177.00177.42177.420.16%282,538
Mar 24, 2026169.33177.27167.98177.14177.143.43%317,805
Mar 23, 2026169.14174.62168.45171.26171.263.58%355,765
Mar 20, 2026168.50169.60163.28165.34165.34-1.92%968,175
Mar 19, 2026163.50170.67162.45168.58168.582.77%414,427
Mar 18, 2026164.05166.58163.13164.04164.04-0.27%311,065
Mar 17, 2026163.45164.91162.19164.48164.481.56%372,986
Mar 16, 2026163.52165.04161.23161.95161.950.59%282,180
Mar 13, 2026160.49163.41158.55161.00161.000.78%475,008
Mar 12, 2026159.49161.09154.60159.75159.49-1.53%284,086
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
Mar 6, 2026156.32158.67154.25155.14154.89-4.05%482,546
Mar 5, 2026165.35166.52159.97161.69161.42-3.27%344,867
Mar 4, 2026167.00168.02164.60167.16166.892.07%372,520
Mar 3, 2026157.39165.03155.89163.77163.50-1.33%522,115
Mar 2, 2026163.00165.99161.00165.97165.70-0.11%511,815
Feb 27, 2026168.44169.27164.58166.15165.88-2.91%538,709
Feb 26, 2026170.00172.00165.00171.13170.850.72%330,383
Feb 25, 2026173.83173.83168.42169.91169.63-1.57%346,893
Feb 24, 2026167.88173.89167.15172.62172.343.11%596,587
Feb 23, 2026172.55173.82165.38167.42167.14-3.34%582,191
Feb 20, 2026175.61177.20168.70173.21172.93-2.06%617,724
Feb 19, 2026174.54177.22172.36176.85176.560.51%501,625
Feb 18, 2026178.42180.98173.77175.95175.66-1.18%477,632
Feb 17, 2026178.04180.50176.67178.06177.77-0.64%523,508
Feb 13, 2026180.99180.99175.86179.20178.91-1.08%646,888
Feb 12, 2026178.43184.13176.50181.16180.862.42%648,808
Feb 11, 2026178.35181.94174.50176.88176.591.83%391,931
Feb 10, 2026175.06176.85172.96173.70173.41-1.47%474,758
Feb 9, 2026170.96177.91170.96176.30176.012.37%559,276
Feb 6, 2026163.53173.87163.33172.22171.948.10%1,018,258
Feb 5, 2026167.83175.80157.23159.32159.06-13.90%1,782,098
Feb 4, 2026190.90194.77182.19185.03184.73-2.58%946,189
Feb 3, 2026189.60192.15187.64189.93189.621.97%446,447
Feb 2, 2026179.86186.62179.66186.26185.953.37%417,499
Jan 30, 2026182.11186.51178.59180.19179.89-2.52%498,763
Jan 29, 2026182.97185.86179.44184.85184.552.12%635,720
Jan 28, 2026180.08181.26177.20181.02180.720.63%710,962
Jan 27, 2026175.51179.91174.01179.89179.592.81%526,290
Jan 26, 2026173.94176.84172.64174.97174.680.90%399,563
Jan 23, 2026175.91176.07172.40173.41173.13-1.53%347,765
Jan 22, 2026175.80177.47173.11176.11175.821.33%574,088
Jan 21, 2026170.00175.37169.90173.80173.513.18%575,812
Jan 20, 2026166.23173.00165.90168.45168.170.18%537,092
Jan 16, 2026167.87169.17165.68168.15167.870.60%336,616
Jan 15, 2026164.64167.97164.40167.14166.872.59%280,570
Jan 14, 2026164.18164.81159.47162.92162.65-0.74%352,962
Jan 13, 2026162.41164.86162.41164.13163.861.61%243,569
Jan 12, 2026157.31161.95156.32161.53161.262.05%302,022
Jan 9, 2026157.29160.51156.41158.29158.030.80%307,541
Jan 8, 2026153.33157.14151.93157.04156.782.24%289,515
Jan 7, 2026157.52158.00152.93153.60153.35-2.86%266,590
Jan 6, 2026153.84158.22150.90158.12157.862.07%440,670
Jan 5, 2026152.21156.21151.70154.92154.672.78%468,639
Jan 2, 2026146.75150.77146.75150.73150.482.71%414,043
Dec 31, 2025148.50149.50146.66146.75146.51-1.07%201,663
Dec 30, 2025147.90148.90146.71148.34148.100.15%222,319
Dec 29, 2025149.83150.12147.72148.12147.88-1.90%261,853
Dec 26, 2025149.42151.43148.40150.99150.740.81%253,146
Dec 24, 2025150.40150.44148.30149.77149.52-0.03%126,359
Dec 23, 2025148.75150.18147.67149.82149.570.71%267,848
Dec 22, 2025148.21149.99145.47148.77148.531.27%373,059
Dec 19, 2025144.99147.43144.75146.90146.661.69%1,433,315
Dec 18, 2025142.43145.88141.33144.46144.223.07%634,507
Dec 17, 2025144.82145.57138.34140.16139.93-3.22%730,646
Dec 16, 2025147.65149.84143.47144.83144.59-1.91%474,250
Dec 15, 2025151.37151.37146.40147.65147.410.26%543,349
Dec 12, 2025150.78151.25145.00147.26147.02-2.58%457,810
Dec 11, 2025150.54151.59149.38151.16150.650.19%318,262
Dec 10, 2025147.39152.01147.22150.88150.372.52%605,186
Dec 9, 2025146.59148.44146.01147.17146.670.05%313,400
Dec 8, 2025148.13149.34146.62147.10146.60-0.37%310,367
Dec 5, 2025146.03148.13146.03147.65147.150.79%336,756
Dec 4, 2025145.24148.21144.79146.49146.000.37%481,868
Dec 3, 2025145.85146.02142.01145.95145.460.85%407,970