EnerSys (ENS)
NYSE: ENS
· Real-Time Price · USD
103.90
0.84 (0.82%)
At close: Sep 05, 2025, 3:59 PM
103.84
-0.06%
After-hours: Sep 05, 2025, 06:26 PM EDT
ENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 103.50 | 104.68 | 102.62 | 103.85 | 103.85 | 0.77% | 247,060 |
| Sep 4, 2025 | 101.07 | 103.06 | 100.95 | 103.06 | 103.06 | 2.01% | 324,300 |
| Sep 3, 2025 | 101.74 | 102.25 | 98.46 | 101.03 | 101.03 | -1.19% | 584,800 |
| Sep 2, 2025 | 101.14 | 102.32 | 100.52 | 102.25 | 102.25 | -0.39% | 311,732 |
| Aug 29, 2025 | 102.48 | 102.74 | 101.68 | 102.65 | 102.65 | 0.39% | 374,530 |
| Aug 28, 2025 | 103.00 | 103.00 | 101.60 | 102.25 | 102.25 | -0.10% | 233,338 |
| Aug 27, 2025 | 101.31 | 102.62 | 101.31 | 102.35 | 102.35 | 0.40% | 191,261 |
| Aug 26, 2025 | 101.45 | 102.25 | 101.01 | 101.94 | 101.94 | 0.48% | 254,500 |
| Aug 25, 2025 | 101.72 | 101.72 | 100.90 | 101.45 | 101.45 | -0.55% | 305,487 |
| Aug 22, 2025 | 98.44 | 102.35 | 98.44 | 102.01 | 102.01 | 4.00% | 300,800 |
| Aug 21, 2025 | 97.29 | 98.13 | 97.03 | 98.09 | 98.09 | 0.48% | 245,833 |
| Aug 20, 2025 | 99.78 | 100.14 | 97.19 | 97.62 | 97.62 | -2.24% | 273,521 |
| Aug 19, 2025 | 99.62 | 100.86 | 99.44 | 99.86 | 99.86 | 0.23% | 282,420 |
| Aug 18, 2025 | 98.21 | 99.73 | 98.21 | 99.63 | 99.63 | 1.32% | 302,700 |
| Aug 15, 2025 | 99.62 | 99.62 | 98.10 | 98.33 | 98.33 | -0.81% | 237,925 |
| Aug 14, 2025 | 99.19 | 99.69 | 98.57 | 99.13 | 99.13 | -1.27% | 337,344 |
| 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 |