EnerSys (ENS)
NYSE: ENS
· Real-Time Price · USD
111.58
1.70 (1.55%)
At close: Sep 26, 2025, 3:59 PM
111.64
0.05%
After-hours: Sep 26, 2025, 06:17 PM EDT
ENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.49 | 111.68 | 109.49 | 111.64 | 111.64 | 1.60% | 207,967 |
| Sep 25, 2025 | 108.76 | 110.01 | 108.19 | 109.88 | 109.88 | 0.18% | 256,300 |
| Sep 24, 2025 | 110.44 | 111.44 | 109.34 | 109.68 | 109.68 | -0.62% | 284,800 |
| Sep 23, 2025 | 112.56 | 113.60 | 109.80 | 110.36 | 110.36 | -1.48% | 497,900 |
| Sep 22, 2025 | 109.32 | 112.32 | 109.22 | 112.02 | 112.02 | 1.85% | 306,267 |
| Sep 19, 2025 | 111.34 | 111.73 | 109.10 | 109.99 | 109.99 | -1.24% | 1,125,644 |
| Sep 18, 2025 | 108.66 | 111.74 | 108.43 | 111.37 | 111.37 | 3.32% | 396,303 |
| Sep 17, 2025 | 108.00 | 109.77 | 106.59 | 107.79 | 107.79 | 0.00% | 375,312 |
| Sep 16, 2025 | 107.10 | 107.99 | 106.18 | 107.79 | 107.79 | 0.08% | 291,000 |
| Sep 15, 2025 | 107.26 | 108.79 | 106.84 | 107.70 | 107.70 | 0.77% | 311,142 |
| Sep 12, 2025 | 106.51 | 107.87 | 106.30 | 106.88 | 106.88 | -0.48% | 260,949 |
| Sep 11, 2025 | 105.10 | 107.53 | 104.72 | 107.40 | 107.14 | 2.61% | 198,945 |
| Sep 10, 2025 | 104.07 | 105.35 | 103.80 | 104.67 | 104.41 | 0.87% | 247,080 |
| Sep 9, 2025 | 104.68 | 104.68 | 103.03 | 103.77 | 103.52 | -0.82% | 265,500 |
| Sep 8, 2025 | 103.78 | 104.87 | 102.40 | 104.63 | 104.37 | 0.75% | 285,500 |
| Sep 5, 2025 | 103.50 | 104.68 | 102.62 | 103.85 | 103.60 | 0.77% | 247,100 |
| Sep 4, 2025 | 101.07 | 103.06 | 100.95 | 103.06 | 102.81 | 2.01% | 324,300 |
| Sep 3, 2025 | 101.74 | 102.25 | 98.46 | 101.03 | 100.78 | -1.19% | 584,800 |
| Sep 2, 2025 | 101.14 | 102.32 | 100.52 | 102.25 | 102.00 | -0.39% | 311,732 |
| Aug 29, 2025 | 102.48 | 102.74 | 101.68 | 102.65 | 102.40 | 0.39% | 374,530 |