EnerSys ENS
NYSE · United States · Producer Manufacturing
$184.30+0.77 (+0.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $184.04 | +0.28% | $182.51 | $185.51 | $181.16 | 156.25K |
| 2026-09-30 | $183.53 | +0.79% | $183.09 | $185.22 | $181.06 | 674.30K |
| 2026-09-29 | $182.10 | +2.31% | $180.65 | $182.71 | $178.82 | 398.20K |
| 2026-09-28 | $177.98 | -0.51% | $177.13 | $178.75 | $174.21 | 432.00K |
| 2026-09-25 | $178.89 | +0.99% | $176.95 | $180.80 | $176.84 | 362.60K |
| 2026-09-24 | $177.13 | -1.31% | $177.01 | $179.19 | $175.09 | 466.20K |
| 2026-09-23 | $179.49 | -0.15% | $178.38 | $179.93 | $175.59 | 416.50K |
| 2026-09-22 | $179.76 | +0.66% | $178.58 | $180.43 | $177.85 | 342.10K |
| 2026-09-21 | $178.58 | +0.26% | $181.61 | $181.61 | $177.21 | 678.10K |
| 2026-09-18 | $178.12 | +1.39% | $176.73 | $178.14 | $173.07 | 1.66M |
| 2026-09-17 | $175.68 | +2.22% | $176.84 | $177.42 | $173.68 | 457.70K |
| 2026-09-16 | $171.87 | +0.71% | $172.53 | $173.78 | $169.97 | 375.30K |
| 2026-09-15 | $170.66 | +0.77% | $171.78 | $171.78 | $168.80 | 641.60K |
| 2026-09-14 | $169.35 | -5.63% | $173.10 | $173.12 | $168.72 | 467.60K |
| 2026-09-11 | $179.45 | +0.24% | $181.82 | $182.12 | $178.59 | 698.60K |
| 2026-09-10 | $179.02 | -0.04% | $177.03 | $180.20 | $175.69 | 335.00K |
| 2026-09-09 | $179.10 | -0.79% | $180.06 | $181.70 | $178.40 | 496.20K |
| 2026-09-08 | $180.52 | -0.76% | $182.12 | $183.99 | $180.32 | 402.80K |
| 2026-09-04 | $181.91 | +1.07% | $181.00 | $184.02 | $179.96 | 375.10K |
| 2026-09-03 | $179.99 | -0.05% | $183.03 | $183.49 | $177.12 | 431.50K |
| 2026-09-02 | $180.08 | -0.56% | $184.07 | $184.07 | $177.80 | 899.70K |
| 2026-09-01 | $181.09 | -1.51% | $182.64 | $183.75 | $178.68 | 734.10K |
| 2026-08-31 | $183.86 | -0.86% | $187.35 | $187.35 | $181.07 | 874.00K |
| 2026-08-28 | $185.46 | -2.89% | $191.22 | $191.62 | $185.11 | 384.80K |
| 2026-08-27 | $190.98 | -1.02% | $195.20 | $195.20 | $189.54 | 362.50K |
| 2026-08-26 | $192.95 | -0.69% | $195.15 | $196.13 | $191.31 | 378.50K |
| 2026-08-25 | $194.29 | +3.63% | $192.31 | $196.00 | $188.31 | 502.60K |
| 2026-08-24 | $187.49 | -1.20% | $187.60 | $190.18 | $185.12 | 434.90K |
| 2026-08-21 | $189.76 | -0.11% | $191.65 | $192.01 | $188.38 | 468.80K |
| 2026-08-20 | $189.97 | -2.05% | $191.80 | $193.62 | $187.69 | 408.50K |
| 2026-08-19 | $193.95 | -3.30% | $202.57 | $202.75 | $193.03 | 551.80K |
| 2026-08-18 | $200.56 | -0.88% | $198.13 | $201.74 | $195.23 | 580.50K |
| 2026-08-17 | $202.34 | -0.52% | $205.03 | $206.56 | $201.29 | 582.30K |
| 2026-08-14 | $203.40 | +3.05% | $196.00 | $208.74 | $194.43 | 662.90K |
| 2026-08-13 | $197.38 | +5.71% | $211.00 | $217.00 | $192.36 | 1.48M |
| 2026-08-12 | $186.72 | +0.27% | $192.25 | $193.47 | $186.13 | 695.50K |
| 2026-08-11 | $186.21 | -0.05% | $188.57 | $192.42 | $185.84 | 512.70K |
| 2026-08-10 | $186.30 | -2.83% | $193.00 | $193.00 | $185.84 | 345.30K |
| 2026-08-07 | $191.72 | +2.28% | $189.42 | $193.69 | $186.34 | 469.50K |
| 2026-08-06 | $187.45 | -1.27% | $189.62 | $193.74 | $187.26 | 337.50K |
| 2026-08-05 | $189.87 | -1.98% | $191.02 | $197.03 | $189.76 | 425.80K |
| 2026-08-04 | $193.70 | +2.57% | $194.64 | $195.32 | $191.28 | 423.00K |
| 2026-08-03 | $188.84 | +1.50% | $183.18 | $191.00 | $181.73 | 281.50K |
| 2026-07-31 | $186.05 | +0.70% | $191.45 | $194.25 | $184.03 | 332.30K |
| 2026-07-30 | $184.75 | +4.71% | $185.32 | $189.12 | $184.68 | 581.40K |
| 2026-07-29 | $176.44 | -3.88% | $182.74 | $184.30 | $175.64 | 655.80K |
| 2026-07-28 | $183.57 | -3.51% | $185.21 | $186.02 | $177.50 | 480.10K |
| 2026-07-27 | $190.24 | -0.27% | $191.48 | $191.81 | $184.36 | 341.20K |
| 2026-07-24 | $190.75 | -4.65% | $198.46 | $198.86 | $189.25 | 423.60K |
| 2026-07-23 | $200.05 | -0.63% | $198.51 | $204.17 | $198.51 | 379.40K |
| 2026-07-22 | $201.31 | 0.00% | $196.91 | $205.05 | $196.63 | 419.60K |
| 2026-07-21 | $201.31 | +4.70% | $197.45 | $202.38 | $195.53 | 448.40K |
| 2026-07-20 | $192.28 | -2.17% | $199.47 | $200.96 | $192.14 | 373.10K |
| 2026-07-17 | $196.55 | +0.64% | $188.53 | $197.04 | $187.00 | 441.80K |
| 2026-07-16 | $195.30 | -3.45% | $196.83 | $198.27 | $192.37 | 437.40K |
| 2026-07-15 | $202.27 | +0.52% | $202.80 | $203.84 | $198.46 | 312.60K |
| 2026-07-14 | $201.23 | +0.07% | $207.56 | $208.89 | $200.08 | 392.80K |
| 2026-07-13 | $201.09 | -2.23% | $202.51 | $205.07 | $200.39 | 322.20K |
| 2026-07-10 | $205.68 | -0.30% | $205.24 | $207.80 | $202.91 | 285.90K |
| 2026-07-09 | $206.29 | +3.31% | $206.53 | $209.58 | $205.19 | 365.80K |
| 2026-07-08 | $199.68 | +1.89% | $194.21 | $200.61 | $194.18 | 447.90K |
| 2026-07-07 | $195.98 | -8.12% | $207.44 | $208.59 | $194.99 | 763.20K |
| 2026-07-06 | $213.31 | +3.21% | $207.57 | $216.87 | $207.09 | 488.70K |
| 2026-07-02 | $206.68 | -6.25% | $218.75 | $220.08 | $205.01 | 755.10K |
| 2026-07-01 | $220.46 | -5.71% | $227.97 | $229.84 | $219.48 | 539.10K |
| 2026-06-30 | $233.82 | +4.32% | $227.82 | $234.34 | $227.78 | 540.60K |
| 2026-06-29 | $224.13 | +1.00% | $223.00 | $224.75 | $217.43 | 488.40K |
| 2026-06-26 | $221.90 | -1.96% | $221.98 | $226.16 | $215.69 | 2.56M |
| 2026-06-25 | $226.34 | +3.38% | $224.58 | $230.69 | $220.62 | 560.30K |
| 2026-06-24 | $218.94 | -2.01% | $221.94 | $225.00 | $217.10 | 874.00K |
| 2026-06-23 | $223.43 | -4.08% | $224.73 | $228.41 | $218.16 | 454.90K |
| 2026-06-22 | $232.94 | +2.19% | $230.00 | $233.09 | $228.27 | 514.30K |
| 2026-06-18 | $227.95 | +0.12% | $231.57 | $235.00 | $227.37 | 875.80K |
| 2026-06-17 | $227.68 | +0.43% | $229.19 | $234.45 | $227.54 | 378.60K |
| 2026-06-16 | $226.70 | -2.04% | $233.23 | $237.52 | $226.06 | 357.30K |
| 2026-06-15 | $231.42 | +3.19% | $230.45 | $231.64 | $223.83 | 646.90K |
| 2026-06-12 | $224.26 | +0.60% | $227.34 | $231.00 | $223.80 | 627.70K |
| 2026-06-11 | $222.92 | +0.98% | $225.69 | $231.39 | $214.14 | 756.20K |
| 2026-06-10 | $220.76 | -2.56% | $225.73 | $231.73 | $218.50 | 564.60K |
| 2026-06-09 | $226.55 | -0.82% | $231.11 | $233.51 | $217.06 | 619.50K |
| 2026-06-08 | $228.42 | +0.59% | $231.35 | $233.22 | $226.30 | 332.10K |
| 2026-06-05 | $227.08 | -4.73% | $233.01 | $233.90 | $223.45 | 352.10K |
| 2026-06-04 | $238.35 | -0.75% | $235.81 | $241.42 | $232.92 | 422.40K |
| 2026-06-03 | $240.14 | +1.11% | $237.52 | $240.79 | $236.01 | 470.80K |
| 2026-06-02 | $237.51 | +4.22% | $231.15 | $237.97 | $230.15 | 353.70K |
| 2026-06-01 | $227.89 | -0.04% | $223.53 | $228.64 | $222.11 | 397.90K |
| 2026-05-29 | $227.97 | -0.16% | $231.48 | $232.33 | $225.50 | 496.40K |
| 2026-05-28 | $228.33 | -3.13% | $233.72 | $233.87 | $224.20 | 608.90K |
| 2026-05-27 | $235.71 | -3.14% | $241.69 | $242.72 | $233.88 | 477.30K |
| 2026-05-26 | $243.34 | +4.78% | $236.36 | $243.80 | $232.50 | 680.90K |