EnerSys (ENS)
NYSE: ENS
· Real-Time Price · USD
99.11
-1.30 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
99.00
-0.12%
Pre-market: Aug 15, 2025, 07:19 AM EDT
ENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.19 | 99.69 | 98.57 | 99.13 | 99.13 | -1.27% | 321,656 |
| Aug 13, 2025 | 98.48 | 100.44 | 98.48 | 100.41 | 100.41 | 1.84% | 283,540 |
| Aug 12, 2025 | 95.79 | 98.76 | 95.50 | 98.60 | 98.60 | 3.37% | 410,600 |
| Aug 11, 2025 | 95.91 | 96.22 | 94.52 | 95.39 | 95.39 | -0.22% | 534,648 |
| Aug 8, 2025 | 95.42 | 97.02 | 94.69 | 95.60 | 95.60 | 1.69% | 614,800 |
| Aug 7, 2025 | 94.84 | 95.35 | 90.52 | 94.01 | 94.01 | 3.16% | 833,400 |
| Aug 6, 2025 | 91.63 | 91.72 | 90.60 | 91.13 | 91.13 | -0.30% | 467,912 |
| Aug 5, 2025 | 91.14 | 92.03 | 90.39 | 91.40 | 91.40 | 0.24% | 300,800 |
| Aug 4, 2025 | 89.68 | 91.25 | 89.49 | 91.18 | 91.18 | 2.22% | 373,100 |
| Aug 1, 2025 | 90.67 | 91.47 | 88.76 | 89.20 | 89.20 | -3.43% | 257,100 |
| Jul 31, 2025 | 91.93 | 93.48 | 91.87 | 92.37 | 92.37 | -0.32% | 251,700 |
| Jul 30, 2025 | 94.01 | 94.01 | 92.04 | 92.67 | 92.67 | -0.97% | 230,000 |
| Jul 29, 2025 | 94.40 | 94.40 | 92.78 | 93.58 | 93.58 | -0.06% | 336,259 |
| Jul 28, 2025 | 94.50 | 94.50 | 93.27 | 93.64 | 93.64 | -0.44% | 274,634 |
| Jul 25, 2025 | 93.31 | 94.14 | 92.36 | 94.05 | 94.05 | 1.11% | 281,166 |
| Jul 24, 2025 | 93.72 | 94.60 | 92.64 | 93.02 | 93.02 | -1.46% | 335,800 |
| Jul 23, 2025 | 91.57 | 94.72 | 90.88 | 94.40 | 94.40 | 4.48% | 583,801 |
| Jul 22, 2025 | 88.55 | 90.51 | 88.39 | 90.35 | 90.35 | 1.99% | 230,654 |
| Jul 21, 2025 | 89.07 | 89.48 | 88.38 | 88.59 | 88.59 | -0.11% | 189,500 |
| Jul 18, 2025 | 89.82 | 89.82 | 88.32 | 88.69 | 88.69 | -0.93% | 259,142 |