Dark

ENS
EnerSys, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

191.55USD+2.187%(+4.10)469,486

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-187.45)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

191.72USD+0.089%(+0.17)70,640

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	189.4200	193.6850	186.3400	191.7200	+2.278%	469,508	0.000%
2026-08-06	189.6200	193.7400	187.2600	187.4500	-1.275%	337,496	+2.278%
2026-08-05	191.0200	197.0300	189.7600	189.8700	-1.977%	425,802	+0.974%
2026-08-04	194.6400	195.3200	191.2800	193.7000	+2.574%	423,019	-1.022%
2026-08-03	183.1800	191.0000	181.7300	188.8400	+1.500%	281,478	+1.525%
2026-07-31	191.4500	194.2481	184.0300	186.0500	+0.704%	332,375	+3.048%
2026-07-30	185.3200	189.1200	184.6800	184.7500	+4.710%	581,432	+3.773%
2026-07-29	182.7400	184.3032	175.6400	176.4400	-3.884%	655,777	+8.660%
2026-07-28	185.2100	186.0200	177.5000	183.5700	-3.506%	480,237	+4.440%
2026-07-27	191.4800	191.8100	184.3600	190.2400	-0.267%	341,733	+0.778%
2026-07-24	198.4600	198.8600	189.2500	190.7500	-4.649%	423,591	+0.509%
2026-07-23	198.5100	204.1700	198.5100	200.0500	-0.626%	379,421	-4.164%
2026-07-22	196.9100	205.0500	196.6272	201.3100	0.000%	419,579	-4.764%
2026-07-21	197.4500	202.3750	195.5300	201.3100	+4.696%	448,501	-4.764%
2026-07-20	199.4700	200.9600	192.1400	192.2800	-2.172%	373,372	-0.291%
2026-07-17	188.5300	197.0400	187.0000	196.5500	+0.640%	441,769	-2.457%
2026-07-16	196.8300	198.2650	192.3700	195.3000	-3.446%	437,386	-1.833%
2026-07-15	202.8000	203.8400	198.4601	202.2700	+0.517%	312,631	-5.216%
2026-07-14	207.5600	208.8900	200.0800	201.2300	+0.070%	393,024	-4.726%
2026-07-13	202.5100	205.0700	200.3900	201.0900	-2.232%	322,278	-4.660%
2026-07-10	205.2400	207.7999	202.9100	205.6800	-0.296%	285,917	-6.787%
2026-07-09	206.5300	209.5799	205.1900	206.2900	+3.310%	365,814	-7.063%
2026-07-08	194.2100	200.6100	194.1800	199.6800	+1.888%	448,079	-3.986%
2026-07-07	207.4400	208.5900	194.9900	195.9800	-8.124%	763,273	-2.174%
2026-07-06	207.5700	216.8700	207.0900	213.3100	+3.208%	488,685	-10.121%
2026-07-02	218.7500	220.0800	205.0100	206.6800	-6.251%	755,320	-7.238%
2026-07-01	227.9700	229.8350	219.4750	220.4600	-5.714%	539,130	-13.036%
2026-06-30	227.8200	234.3400	227.7800	233.8200	+4.323%	540,608	-18.005%
2026-06-29	223.0000	224.7500	217.4335	224.1300	+1.005%	488,461	-14.460%
2026-06-26	221.9800	226.1617	215.6900	221.9000	-1.962%	2,558,051	-13.601%
2026-06-25	224.5800	230.6900	220.6200	226.3400	+3.380%	560,345	-15.296%
2026-06-24	221.9400	224.9950	217.1000	218.9400	-2.010%	874,073	-12.433%
2026-06-23	224.7300	228.4100	218.1600	223.4300	-4.083%	454,970	-14.192%
2026-06-22	230.0000	233.0900	228.2700	232.9400	+2.189%	514,408	-17.696%
2026-06-18	231.5700	234.9999	227.3650	227.9500	+0.119%	875,957	-15.894%
2026-06-17	229.1900	234.4525	227.5400	227.6800	+0.432%	378,635	-15.794%
2026-06-16	233.2300	237.5199	226.0600	226.7000	-2.040%	357,364	-15.430%
2026-06-15	230.4500	231.6400	223.8267	231.4200	+3.193%	647,146	-17.155%
2026-06-12	227.3400	231.0000	223.8000	224.2600	+0.601%	627,726	-14.510%
2026-06-11	225.6900	231.3900	214.1400	222.9200	+0.978%	756,272	-13.996%
2026-06-10	225.7300	231.7300	218.5000	220.7600	-2.556%	564,699	-13.155%
2026-06-09	231.1100	233.5146	217.0600	226.5500	-0.819%	619,835	-15.374%
2026-06-08	231.3500	233.2200	226.3000	228.4200	+0.590%	332,293	-16.067%
2026-06-05	233.0100	233.9000	223.4500	227.0800	-4.728%	352,338	-15.572%
2026-06-04	235.8100	241.4200	232.9201	238.3500	-0.745%	422,438	-19.564%
2026-06-03	237.5200	240.7900	236.0100	240.1400	+1.107%	471,037	-20.163%
2026-06-02	231.1500	237.9700	230.1450	237.5100	+4.221%	353,854	-19.279%
2026-06-01	223.5300	228.6425	222.1100	227.8900	-0.035%	397,957	-15.872%
2026-05-29	231.4800	232.3300	225.5001	227.9700	-0.158%	496,534	-15.901%
2026-05-28	233.7200	233.8700	224.2000	228.3300	-3.131%	608,968	-16.034%
2026-05-27	241.6900	242.7150	233.8750	235.7100	-3.136%	477,433	-18.663%
2026-05-26	236.3600	243.8000	232.5000	243.3400	+4.780%	681,083	-21.213%
2026-05-22	241.0000	241.0000	231.7201	232.2400	-2.792%	624,470	-17.447%
2026-05-21	232.7850	244.3000	226.4502	238.9100	+11.349%	1,007,314	-19.752%
2026-05-20	219.5000	223.8099	211.3000	214.5600	-1.311%	713,049	-10.645%
2026-05-19	219.0600	221.3100	213.3300	217.4100	-3.119%	424,758	-11.816%
2026-05-18	235.1700	236.5200	221.9300	224.4100	-5.304%	366,195	-14.567%
2026-05-15	232.2000	237.1600	229.9900	236.9800	-1.106%	642,299	-19.099%
2026-05-14	234.3500	239.6900	233.2000	239.6300	+2.854%	289,032	-19.993%
2026-05-13	235.7100	236.8350	231.1050	232.9800	+0.146%	412,262	-17.710%
2026-05-12	233.5400	237.7000	225.5101	232.6400	-1.765%	369,369	-17.589%
2026-05-11	230.8100	238.3700	230.0500	236.8200	+3.046%	506,439	-19.044%
2026-05-08	226.8000	231.2450	226.2400	229.8200	+3.081%	375,493	-16.578%
2026-05-07	225.4400	226.7800	220.6200	222.9500	-0.513%	483,797	-14.008%
2026-05-06	224.4200	225.9700	219.3850	224.1000	+1.656%	273,387	-14.449%
2026-05-05	214.0300	221.0750	212.9450	220.4500	+4.395%	222,134	-13.032%
2026-05-04	212.5600	214.5000	208.5200	211.1700	-0.574%	311,705	-9.211%
2026-05-01	213.0000	214.9800	211.0400	212.3900	-0.408%	211,655	-9.732%
2026-04-30	209.7900	214.5700	207.6900	213.2600	+3.796%	424,885	-10.100%
2026-04-29	206.1400	208.5000	204.0301	205.4600	-0.243%	345,852	-6.687%
2026-04-28	207.5500	208.4700	202.8450	205.9600	-2.175%	257,367	-6.914%
2026-04-27	210.3800	211.7900	206.6700	210.5400	+0.592%	190,773	-8.939%
2026-04-24	208.3300	210.9300	206.1500	209.3000	+0.722%	296,769	-8.399%
2026-04-23	203.7900	210.0900	203.7900	207.8000	+2.820%	320,173	-7.738%
2026-04-22	201.2400	202.8700	199.5050	202.1000	+1.716%	267,579	-5.136%
2026-04-21	199.8700	202.7400	197.5900	198.6900	-0.610%	239,670	-3.508%
2026-04-20	198.3900	200.0600	198.0000	199.9100	+0.457%	198,046	-4.097%
2026-04-17	197.2700	202.7400	194.2800	199.0000	+2.641%	351,726	-3.658%
2026-04-16	193.3100	194.1100	190.5200	193.8800	-0.062%	179,320	-1.114%
2026-04-15	197.5900	198.3800	192.7800	194.0000	-2.483%	239,480	-1.175%
2026-04-14	196.4300	201.0399	195.0000	198.9400	+2.225%	334,989	-3.629%
2026-04-13	190.4600	194.9200	189.0500	194.6100	+1.885%	175,263	-1.485%
2026-04-10	190.9200	191.4150	188.5500	191.0100	+0.770%	284,902	+0.372%
2026-04-09	187.5800	190.0000	186.1600	189.5500	+0.932%	331,601	+1.145%
2026-04-08	186.6800	189.9358	185.0600	187.8000	+5.535%	469,776	+2.087%
2026-04-07	176.5500	179.1299	175.5100	177.9500	+0.736%	383,898	+7.738%
2026-04-06	176.4700	178.0600	173.8700	176.6500	-0.395%	194,259	+8.531%
2026-04-02	172.5600	179.5900	171.0200	177.3500	-0.287%	285,499	+8.103%
2026-04-01	176.8800	179.6864	176.3200	177.8600	+2.383%	316,262	+7.793%
2026-03-31	168.9000	174.6000	168.8300	173.7200	+4.093%	317,249	+10.362%
2026-03-30	173.3200	174.0300	166.0700	166.8900	-2.614%	314,138	+14.878%
2026-03-27	169.6400	172.2800	167.5850	171.3700	+1.181%	325,569	+11.875%
2026-03-26	174.9400	176.8300	169.2100	169.3700	-4.537%	245,720	+13.196%
2026-03-25	179.8300	180.8400	176.9950	177.4200	+0.158%	282,598	+8.060%
2026-03-24	169.3300	177.2700	167.9800	177.1400	+3.433%	318,200	+8.231%
2026-03-23	169.1400	174.6200	168.4477	171.2600	+3.581%	356,046	+11.947%
2026-03-20	168.4950	169.6000	163.2750	165.3400	-1.922%	987,211	+15.955%
2026-03-19	163.5000	170.6700	162.4500	168.5800	+2.768%	416,552	+13.726%
2026-03-18	164.0500	166.5800	163.1250	164.0400	-0.268%	311,218	+16.874%
2026-03-17	163.4500	164.9100	162.1900	164.4800	+1.562%	373,118	+16.561%
2026-03-16	163.5200	165.0400	161.2250	161.9500	+0.590%	282,240	+18.382%
2026-03-13	160.4900	163.4100	158.5500	161.0000	+0.782%	475,075	+19.081%
2026-03-12	159.4900	161.0900	154.6000	159.7500	-1.529%	284,089	+20.013%
2026-03-11	160.7200	163.2000	158.7700	162.2300	+0.210%	227,169	+18.178%
2026-03-10	162.5700	165.3300	161.1700	161.8900	+0.179%	310,480	+18.426%
2026-03-09	152.0900	162.3200	150.7450	161.6000	+4.164%	560,547	+18.639%
2026-03-06	156.3200	158.6700	154.2500	155.1400	-4.051%	482,546	+23.579%
2026-03-05	165.3500	166.5200	159.9700	161.6900	-3.272%	344,867	+18.573%
2026-03-04	167.0000	168.0150	164.6000	167.1600	+2.070%	372,520	+14.693%
2026-03-03	157.3900	165.0300	155.8900	163.7700	-1.326%	522,115	+17.067%
2026-03-02	163.0000	165.9900	161.0000	165.9700	-0.108%	511,763	+15.515%
2026-02-27	168.4400	169.2700	164.5791	166.1500	-2.910%	538,202	+15.390%
2026-02-26	170.0000	172.0000	165.0000	171.1300	+0.718%	328,787	+12.032%
2026-02-25	173.8300	173.8300	168.4200	169.9100	-1.570%	346,879	+12.836%
2026-02-24	167.8800	173.8900	167.1500	172.6200	+3.106%	596,588	+11.065%
2026-02-23	172.5500	173.8200	165.3750	167.4200	-3.343%	582,156	+14.514%
2026-02-20	175.6100	177.2000	168.6950	173.2100	-2.058%	617,724	+10.686%
2026-02-19	174.5400	177.2200	172.3600	176.8500	+0.512%	501,594	+8.408%
2026-02-18	178.4200	180.9800	173.7700	175.9500	-1.185%	477,632	+8.963%
2026-02-17	178.0350	180.5000	176.6701	178.0600	-0.636%	523,482	+7.672%
2026-02-13	180.9850	180.9850	175.8562	179.2000	-1.082%	646,869	+6.987%
2026-02-12	178.4300	184.1300	176.5000	181.1600	+2.420%	648,808	+5.829%
2026-02-11	178.3500	181.9400	174.5000	176.8800	+1.831%	394,736	+8.390%
2026-02-10	175.0600	176.8542	172.9571	173.7000	-1.475%	474,757	+10.374%
2026-02-09	170.9600	177.9100	170.9600	176.3000	+2.369%	559,269	+8.746%
2026-02-06	163.5300	173.8700	163.3300	172.2200	+8.097%	1,018,249	+11.323%
2026-02-05	167.8300	175.8000	157.2300	159.3200	-13.895%	1,782,098	+20.336%
2026-02-04	190.9000	194.7700	182.1901	185.0300	-2.580%	946,189	+3.616%
2026-02-03	189.6000	192.1500	187.6400	189.9300	+1.970%	446,407	+0.942%
2026-02-02	179.8600	186.6200	179.6600	186.2600	+3.369%	417,488	+2.931%
2026-01-30	182.1100	186.5055	178.5850	180.1900	-2.521%	498,724	+6.399%
2026-01-29	182.9700	185.8550	179.4400	184.8500	+2.116%	635,711	+3.717%
2026-01-28	180.0800	181.2600	177.2000	181.0200	+0.628%	710,962	+5.911%
2026-01-27	175.5100	179.9100	174.0100	179.8900	+2.812%	526,290	+6.576%
2026-01-26	173.9400	176.8399	172.6350	174.9700	+0.900%	399,362	+9.573%
2026-01-23	175.9100	176.0650	172.4000	173.4100	-1.533%	347,775	+10.559%
2026-01-22	175.8000	177.4700	173.1100	176.1100	+1.329%	574,088	+8.864%
2026-01-21	170.0000	175.3730	169.9000	173.8000	+3.176%	575,812	+10.311%
2026-01-20	166.2300	172.9950	165.9000	168.4500	+0.178%	537,092	+13.814%
2026-01-16	167.8700	169.1700	165.6800	168.1500	+0.604%	336,616	+14.017%
2026-01-15	164.6400	167.9700	164.4000	167.1400	+2.590%	280,568	+14.706%
2026-01-14	164.1800	164.8125	159.4685	162.9200	-0.737%	352,962	+17.677%
2026-01-13	162.4100	164.8600	162.4100	164.1300	+1.610%	243,520	+16.810%
2026-01-12	157.3100	161.9500	156.3201	161.5300	+2.047%	302,022	+18.690%
2026-01-09	157.2900	160.5050	156.4100	158.2900	+0.796%	305,359	+21.119%
2026-01-08	153.3300	157.1350	151.9300	157.0400	+2.240%	289,515	+22.084%
2026-01-07	157.5200	158.0000	152.9300	153.6000	-2.859%	266,590	+24.818%
2026-01-06	153.8400	158.2200	150.9000	158.1200	+2.066%	440,670	+21.250%
2026-01-05	152.2100	156.2050	151.7000	154.9200	+2.780%	468,639	+23.754%
2026-01-02	146.7500	150.7700	146.7500	150.7300	+2.712%	414,043	+27.194%
2025-12-31	148.5000	149.5000	146.6600	146.7500	-1.072%	201,662	+30.644%
2025-12-30	147.9000	148.9000	146.7100	148.3400	+0.149%	222,319	+29.244%
2025-12-29	149.8300	150.1200	147.7201	148.1200	-1.901%	261,853	+29.436%
2025-12-26	149.4200	151.4300	148.4000	150.9900	+0.815%	253,146	+26.975%
2025-12-24	150.4000	150.4400	148.3000	149.7700	-0.033%	126,359	+28.010%
2025-12-23	148.7500	150.1800	147.6672	149.8200	+0.706%	267,848	+27.967%
2025-12-22	148.2100	149.9900	145.4700	148.7700	+1.273%	373,059	+28.870%
2025-12-19	144.9900	147.4300	144.7500	146.9000	+1.689%	1,433,315	+30.511%
2025-12-18	142.4300	145.8800	141.3325	144.4600	+3.068%	634,507	+32.715%
2025-12-17	144.8200	145.5700	138.3400	140.1600	-3.224%	730,646	+36.787%
2025-12-16	147.6500	149.8400	143.4700	144.8300	-1.910%	474,250	+32.376%
2025-12-15	151.3700	151.3700	146.4000	147.6500	+0.265%	543,349	+29.848%
2025-12-12	150.7800	151.2500	145.0000	147.2600	-2.580%	457,810	+30.191%
2025-12-11	150.5400	151.5900	149.3750	151.1600	+0.186%	318,262	+26.832%
2025-12-10	147.3900	152.0100	147.2200	150.8800	+2.521%	605,186	+27.068%
2025-12-09	146.5900	148.4399	146.0094	147.1700	+0.048%	313,400	+30.271%
2025-12-08	148.1300	149.3400	146.6200	147.1000	-0.373%	310,367	+30.333%
2025-12-05	146.0300	148.1300	146.0300	147.6500	+0.792%	336,756	+29.848%
2025-12-04	145.2350	148.2050	144.7900	146.4900	+0.370%	481,868	+30.876%
2025-12-03	145.8500	146.0200	142.0110	145.9500	+0.850%	407,970	+31.360%
2025-12-02	144.4600	146.1700	143.0000	144.7200	+1.544%	476,996	+32.477%
2025-12-01	141.9200	143.2125	141.4200	142.5200	-0.412%	336,278	+34.521%
2025-11-28	143.4000	143.4800	142.0900	143.1100	+0.203%	134,464	+33.967%
2025-11-26	141.1500	144.5800	140.8700	142.8200	+1.219%	423,967	+34.239%
2025-11-25	140.5300	141.4700	138.8300	141.1000	+0.391%	499,095	+35.875%
2025-11-24	138.4300	142.3323	137.4250	140.5500	+1.745%	611,458	+36.407%
2025-11-21	134.5950	138.9600	132.3444	138.1400	+3.904%	1,031,357	+38.787%
2025-11-20	140.4400	141.8100	132.1600	132.9500	-3.464%	552,997	+44.205%
2025-11-19	135.4400	138.6572	135.2000	137.7200	+1.924%	520,556	+39.210%
2025-11-18	132.6100	135.4850	131.0056	135.1200	+0.866%	500,316	+41.889%
2025-11-17	137.0100	139.3040	133.2300	133.9600	-2.589%	484,868	+43.117%
2025-11-14	134.3900	139.6200	132.5300	137.5200	-0.036%	481,949	+39.412%
2025-11-13	138.3300	139.2700	136.5500	137.5700	-0.908%	696,340	+39.362%
2025-11-12	139.0000	140.9985	137.1200	138.8300	+0.188%	649,434	+38.097%
2025-11-11	134.0900	139.1300	133.9600	138.5700	+2.781%	589,650	+38.356%
2025-11-10	134.2700	136.2150	132.1187	134.8200	+2.152%	784,870	+42.204%
2025-11-07	128.1700	132.0500	126.5800	131.9800	+2.104%	598,820	+45.264%
2025-11-06	132.0000	140.9799	125.0000	129.2600	+1.892%	819,377	+48.321%
2025-11-05	124.3700	128.1500	122.3600	126.8600	+3.046%	561,688	+51.127%
2025-11-04	122.6500	124.3828	122.0200	123.1100	-1.998%	276,226	+55.731%
2025-11-03	126.1600	126.6600	124.3401	125.6200	-0.428%	247,116	+52.619%
2025-10-31	125.1800	127.6629	124.9750	126.1600	+0.767%	589,287	+51.966%
2025-10-30	123.9000	125.9500	123.7100	125.2000	+0.288%	389,956	+53.131%
2025-10-29	121.8000	125.9730	121.8000	124.8400	+2.496%	416,388	+53.573%
2025-10-28	120.7000	122.5500	120.2700	121.8000	+0.761%	308,256	+57.406%
2025-10-27	122.9200	122.9200	120.0500	120.8800	-0.478%	318,732	+58.604%
2025-10-24	122.5300	122.8000	121.3800	121.4600	+0.264%	195,316	+57.846%
2025-10-23	119.7300	121.5299	119.1900	121.1400	+1.721%	219,549	+58.263%
2025-10-22	122.7000	123.0000	116.8700	119.0900	-2.863%	405,557	+60.987%
2025-10-21	123.1400	124.2500	121.5296	122.6000	-0.873%	293,923	+56.378%
2025-10-20	122.5400	124.4688	122.0000	123.6800	+2.147%	240,919	+55.013%
2025-10-17	122.7600	123.9000	119.8600	121.0800	-2.331%	426,139	+58.342%
2025-10-16	123.2300	124.8400	121.7941	123.9700	+1.999%	545,525	+54.650%
2025-10-15	122.0800	123.8000	119.2791	121.5400	+1.750%	557,366	+57.742%
2025-10-14	113.6100	120.5900	113.6100	119.4500	+3.366%	656,637	+60.502%
2025-10-13	111.2100	116.6899	110.8950	115.5600	+5.689%	674,420	+65.905%
2025-10-10	113.8700	114.1700	108.8800	109.3400	-3.674%	339,025	+75.343%
2025-10-09	115.0100	115.0100	112.3500	113.5100	-0.934%	260,869	+68.901%
2025-10-08	113.1200	114.8700	112.5000	114.5800	+1.291%	273,315	+67.324%
2025-10-07	117.9400	117.9400	112.8550	113.1200	-2.458%	287,936	+69.484%
2025-10-06	115.8500	116.9600	115.0000	115.9700	+1.063%	237,903	+65.319%
2025-10-03	115.4800	116.5300	114.4300	114.7500	-0.235%	359,738	+67.076%
2025-10-02	115.3200	115.6450	113.5550	115.0200	-0.017%	267,793	+66.684%
2025-10-01	112.0100	115.2600	111.8500	115.0400	+1.841%	560,537	+66.655%
2025-09-30	111.2600	113.2200	111.2600	112.9600	+1.628%	259,178	+69.724%
2025-09-29	112.0200	112.7061	110.8650	111.1500	-0.439%	271,450	+72.488%
2025-09-26	109.4900	111.6800	109.4900	111.6400	+1.602%	207,968	+71.731%
2025-09-25	108.7600	110.0100	108.1850	109.8800	+0.182%	256,270	+74.481%
2025-09-24	110.4400	111.4405	109.3400	109.6800	-0.616%	284,753	+74.799%
2025-09-23	112.5600	113.6000	109.8000	110.3600	-1.482%	497,853	+73.722%
2025-09-22	109.3200	112.3150	109.2200	112.0200	+1.846%	306,267	+71.148%
2025-09-19	111.3400	111.7300	109.0950	109.9900	-1.239%	1,125,644	+74.307%
2025-09-18	108.6600	111.7400	108.4300	111.3700	+3.321%	396,303	+72.147%
2025-09-17	108.0000	109.7700	106.5910	107.7900	0.000%	375,312	+77.864%
2025-09-16	107.1000	107.9850	106.1833	107.7900	+0.084%	290,970	+77.864%
2025-09-15	107.2600	108.7900	106.8350	107.7000	+0.767%	311,142	+78.013%
2025-09-12	106.5100	107.8700	106.3000	106.8800	-0.484%	260,949	+79.379%
2025-09-11	105.1000	107.5250	104.7150	107.4000	+2.608%	198,945	+78.510%
2025-09-10	104.0700	105.3500	103.7950	104.6700	+0.867%	247,080	+83.166%
2025-09-09	104.6800	104.6800	103.0300	103.7700	-0.822%	265,474	+84.755%
2025-09-08	103.7800	104.8650	102.4001	104.6300	+0.751%	285,481	+83.236%
2025-09-05	103.5000	104.6750	102.6200	103.8500	+0.767%	247,074	+84.612%
2025-09-04	101.0700	103.0600	100.9536	103.0600	+2.009%	324,256	+86.028%
2025-09-03	101.7400	102.2500	98.4600	101.0300	-1.193%	584,783	+89.765%
2025-09-02	101.1400	102.3200	100.5201	102.2500	-0.390%	311,732	+87.501%
2025-08-29	102.4800	102.7400	101.6800	102.6500	+0.391%	374,530	+86.771%
2025-08-28	103.0000	103.0000	101.6000	102.2500	-0.098%	233,338	+87.501%
2025-08-27	101.3100	102.6200	101.3100	102.3500	+0.402%	191,261	+87.318%
2025-08-26	101.4500	102.2500	101.0100	101.9400	+0.483%	254,498	+88.071%
2025-08-25	101.7200	101.7200	100.8950	101.4500	-0.549%	305,487	+88.980%
2025-08-22	98.4400	102.3500	98.4400	102.0100	+3.996%	300,773	+87.942%
2025-08-21	97.2900	98.1300	97.0300	98.0900	+0.481%	245,833	+95.453%
2025-08-20	99.7800	100.1400	97.1850	97.6200	-2.243%	273,521	+96.394%
2025-08-19	99.6200	100.8550	99.4400	99.8600	+0.231%	282,420	+91.989%
2025-08-18	98.2100	99.7300	98.2100	99.6300	+1.322%	302,651	+92.432%
2025-08-15	99.6200	99.6200	98.1000	98.3300	-0.807%	237,925	+94.976%
2025-08-14	99.1900	99.6900	98.5700	99.1300	-1.275%	337,344	+93.403%
2025-08-13	98.4800	100.4400	98.4800	100.4100	+1.836%	283,540	+90.937%
2025-08-12	95.7900	98.7550	95.5000	98.6000	+3.365%	410,564	+94.442%
2025-08-11	95.9100	96.2200	94.5200	95.3900	-0.220%	534,648	+100.985%
2025-08-08	95.4200	97.0225	94.6900	95.6000	+1.691%	614,758	+100.544%
2025-08-07	94.8400	95.3500	90.5150	94.0100	+3.160%	833,390	+103.936%
2025-08-06	91.6300	91.7200	90.6000	91.1300	-0.295%	467,912	+110.381%
2025-08-05	91.1400	92.0300	90.3900	91.4000	+0.241%	300,765	+109.759%
2025-08-04	89.6800	91.2500	89.4900	91.1800	+2.220%	373,075	+110.265%
2025-08-01	90.6700	91.4700	88.7600	89.2000	-3.432%	257,097	+114.933%
2025-07-31	91.9300	93.4800	91.8700	92.3700	-0.324%	251,655	+107.557%
2025-07-30	94.0100	94.0100	92.0350	92.6700	-0.972%	230,000	+106.885%
2025-07-29	94.4000	94.4000	92.7800	93.5800	-0.064%	336,259	+104.873%
2025-07-28	94.5000	94.5000	93.2700	93.6400	-0.436%	274,634	+104.742%
2025-07-25	93.3100	94.1400	92.3600	94.0500	+1.107%	281,166	+103.849%
2025-07-24	93.7200	94.6000	92.6400	93.0200	-1.462%	335,775	+106.106%
2025-07-23	91.5700	94.7150	90.8800	94.4000	+4.483%	583,801	+103.093%
2025-07-22	88.5500	90.5100	88.3850	90.3500	+1.987%	230,654	+112.197%
2025-07-21	89.0700	89.4750	88.3800	88.5900	-0.113%	189,483	+116.413%
2025-07-18	89.8200	89.8200	88.3201	88.6900	-0.927%	259,142	+116.169%
2025-07-17	86.9100	89.5700	86.9100	89.5200	+3.253%	377,500	+114.164%
2025-07-16	86.3600	86.8439	85.5600	86.7000	+0.709%	379,957	+121.130%
2025-07-15	88.1500	88.1500	85.9850	86.0900	-1.476%	221,992	+122.697%
2025-07-14	87.2600	87.8900	86.6300	87.3800	-0.274%	309,474	+119.409%
2025-07-11	88.1500	88.3900	87.6100	87.6200	-1.329%	310,723	+118.808%
2025-07-10	88.4600	90.1200	88.4600	88.8000	+0.396%	376,993	+115.901%
2025-07-09	88.9800	89.1600	87.5700	88.4500	+0.580%	293,495	+116.755%
2025-07-08	88.7300	89.1800	87.4300	87.9400	-0.238%	481,816	+118.012%
2025-07-07	89.8200	91.0200	87.6300	88.1500	-2.294%	344,192	+117.493%
2025-07-03	91.2400	91.2400	90.0000	90.2200	+0.267%	372,971	+112.503%
2025-07-02	88.9800	90.5800	88.5000	89.9800	+1.386%	470,733	+113.070%
2025-07-01	85.2100	89.3647	85.0000	88.7500	+3.474%	476,325	+116.023%
2025-06-30	86.5200	87.1100	85.6750	85.7700	-1.141%	313,639	+123.528%
2025-06-27	86.8200	87.0150	85.6350	86.7600	+0.556%	1,193,765	+120.977%
2025-06-26	85.5600	86.3990	85.5100	86.2800	+1.745%	239,063	+122.207%
2025-06-25	84.6900	85.0250	83.7800	84.8000	+0.296%	284,323	+126.085%
2025-06-24	83.5800	84.7000	83.1400	84.5500	+2.101%	302,880	+126.753%
2025-06-23	82.9100	82.9599	80.8200	82.8100	-0.469%	335,520	+131.518%
2025-06-20	83.7100	83.7100	82.4450	83.2000	-0.455%	854,633	+130.433%
2025-06-18	83.9600	84.8900	83.5100	83.5800	-0.464%	404,489	+129.385%
2025-06-17	86.0000	87.5450	83.6800	83.9700	-3.082%	661,034	+128.320%
2025-06-16	87.8200	88.0700	86.1900	86.6400	+0.139%	868,882	+121.283%
2025-06-13	86.8600	87.9700	85.9500	86.5200	-2.304%	622,464	+121.590%
2025-06-12	88.9000	89.5800	88.3500	88.5600	-1.447%	492,258	+116.486%
2025-06-11	89.8900	90.7800	89.3050	89.8600	+0.245%	564,002	+113.354%
2025-06-10	89.0600	90.0200	88.5850	89.6400	+1.644%	478,746	+113.878%
2025-06-09	87.4700	88.9800	87.4700	88.1900	+1.461%	464,660	+117.394%
2025-06-06	87.1000	87.6400	86.6200	86.9200	+1.578%	427,024	+120.571%
2025-06-05	84.9100	86.4650	84.9100	85.5700	+0.105%	410,394	+124.050%
2025-06-04	85.3100	86.0420	85.1700	85.4800	+0.270%	444,761	+124.286%
2025-06-03	82.7300	86.6100	82.3201	85.2500	+3.862%	754,990	+124.891%
2025-06-02	83.1300	83.3000	81.8100	82.0800	-1.853%	590,385	+133.577%
2025-05-30	83.7300	84.0100	83.1500	83.6300	-0.405%	485,755	+129.248%
2025-05-29	84.4200	85.0000	83.3550	83.9700	+0.889%	439,084	+128.320%
2025-05-28	84.1500	84.4000	82.8300	83.2300	-1.082%	552,307	+130.350%
2025-05-27	82.1400	84.4800	81.7175	84.1400	+4.860%	799,121	+127.858%
2025-05-23	80.2000	81.9469	79.5000	80.2400	-1.280%	701,378	+138.933%
2025-05-22	81.7200	84.3499	76.6000	81.2800	-14.890%	2,071,961	+135.876%
2025-05-21	96.7100	97.4850	95.2050	95.5000	-2.680%	390,562	+100.754%
2025-05-20	98.2300	98.7400	97.5650	98.1300	-0.214%	226,889	+95.373%
2025-05-19	98.5500	99.3700	97.7093	98.3400	-1.571%	246,980	+94.956%
2025-05-16	99.8900	100.2100	98.8600	99.9100	+0.261%	307,499	+91.893%
2025-05-15	99.1100	100.3550	99.0300	99.6500	-0.050%	218,952	+92.393%
2025-05-14	99.8800	100.8950	99.5100	99.7000	-0.697%	356,816	+92.297%
2025-05-13	99.1100	101.3400	99.0000	100.4000	+1.702%	291,843	+90.956%
2025-05-12	97.0900	98.9406	97.0900	98.7200	+6.025%	194,002	+94.206%
2025-05-09	93.0800	93.6950	92.2287	93.1100	+0.377%	140,770	+105.907%
2025-05-08	91.3600	93.3400	90.7000	92.7600	+2.520%	193,920	+106.684%
2025-05-07	90.0300	90.8550	89.8100	90.4800	+0.937%	151,449	+111.892%
2025-05-06	90.2700	90.8900	89.5400	89.6400	-1.180%	231,221	+113.878%
2025-05-05	90.1400	91.6800	90.0800	90.7100	-0.055%	179,548	+111.355%
2025-05-02	89.2700	91.1800	88.6950	90.7600	+3.678%	306,736	+111.238%
2025-05-01	86.5000	88.1500	85.9550	87.5400	+1.085%	218,683	+119.008%
2025-04-30	85.8100	86.9200	84.7300	86.6000	-0.207%	258,396	+121.386%
2025-04-29	86.2500	87.5000	85.4950	86.7800	+0.451%	233,469	+120.926%
2025-04-28	86.1100	88.4000	85.9050	86.3900	-0.023%	194,787	+121.924%
2025-04-25	85.4800	86.8299	85.2500	86.4100	+0.547%	218,933	+121.872%
2025-04-24	83.8100	86.1600	83.2515	85.9400	+3.194%	224,442	+123.086%
2025-04-23	84.9900	86.0519	82.8600	83.2800	+1.363%	222,620	+130.211%
2025-04-22	80.7500	82.4000	80.1200	82.1600	+2.841%	231,589	+133.350%
2025-04-21	81.6300	81.6300	79.0800	79.8900	-3.328%	184,168	+139.980%
2025-04-17	82.2300	83.4050	81.5600	82.6400	+0.633%	211,747	+131.994%
2025-04-16	82.9900	83.1400	80.9800	82.1200	-1.735%	230,498	+133.463%
2025-04-15	82.5300	84.1900	82.5300	83.5700	+1.052%	257,682	+129.412%
2025-04-14	83.9900	83.9900	81.6500	82.7000	+0.218%	259,473	+131.826%
2025-04-11	80.9100	82.9550	80.0000	82.5200	+1.839%	198,890	+132.332%
2025-04-10	83.2100	83.2134	79.7000	81.0300	-5.801%	330,890	+136.604%
2025-04-09	77.7500	86.9900	77.7500	86.0200	+9.552%	432,528	+122.878%
2025-04-08	83.0100	83.5100	77.6450	78.5200	-3.133%	413,626	+144.167%
2025-04-07	78.8900	83.7600	76.5700	81.0600	+0.210%	784,042	+136.516%
2025-04-04	79.5000	81.1300	76.9750	80.8900	-2.800%	607,631	+137.013%
2025-04-03	89.0300	89.8600	82.9700	83.2200	-10.526%	498,292	+130.377%
2025-04-02	90.8500	93.0600	90.8500	93.0100	+0.573%	278,142	+106.128%
2025-04-01	91.2900	93.2500	90.9600	92.4800	+0.983%	305,469	+107.310%
2025-03-31	91.7200	92.6400	91.0900	91.5800	-1.643%	348,525	+109.347%
2025-03-28	94.0700	94.4500	92.5100	93.1100	-1.720%	194,690	+105.907%
2025-03-27	96.7400	96.7400	94.6050	94.7400	-1.742%	271,387	+102.364%
2025-03-26	97.6100	98.1700	96.0100	96.4200	-1.179%	200,722	+98.838%
2025-03-25	98.3100	98.6000	96.7300	97.5700	-0.692%	234,871	+96.495%
2025-03-24	97.1800	99.5200	97.0600	98.2500	+2.067%	308,602	+95.135%
2025-03-21	95.9500	96.5900	94.6600	96.2600	-0.957%	1,805,273	+99.169%
2025-03-20	95.9200	97.6800	95.5401	97.1900	+0.227%	366,855	+97.263%
2025-03-19	97.7200	98.2150	96.7100	96.9700	-0.676%	357,504	+97.711%
2025-03-18	96.7900	98.8400	96.1100	97.6300	+0.608%	275,934	+96.374%
2025-03-17	95.5300	98.0450	95.5300	97.0400	+1.591%	371,940	+97.568%
2025-03-14	94.9700	95.5850	94.1200	95.5200	+1.639%	267,074	+100.712%
2025-03-13	95.5100	95.5100	93.6650	93.9800	-2.053%	391,861	+104.001%
2025-03-12	98.7000	98.8550	95.2900	95.9500	-2.589%	446,508	+99.812%
2025-03-11	99.5100	100.0500	97.4450	98.5000	-1.283%	414,092	+94.640%
2025-03-10	100.0100	101.7200	99.3700	99.7800	-1.432%	341,599	+92.143%
2025-03-07	100.2400	101.5700	99.7500	101.2300	+0.726%	245,722	+89.390%
2025-03-06	99.1400	100.9200	99.0950	100.5000	+0.249%	260,603	+90.766%
2025-03-05	99.0400	100.5800	98.7600	100.2500	+1.890%	264,062	+91.242%
2025-03-04	97.4900	99.9800	97.0100	98.3900	-0.405%	252,363	+94.857%
2025-03-03	101.7400	103.0200	98.0300	98.7900	-2.660%	240,802	+94.068%
2025-02-28	101.8300	101.8300	99.5300	101.4900	-0.685%	359,054	+88.905%
2025-02-27	102.6500	103.6700	101.9450	102.1900	-0.979%	376,003	+87.611%
2025-02-26	102.0000	103.3700	101.9300	103.2000	+1.216%	397,189	+85.775%
2025-02-25	101.0100	102.8700	100.0100	101.9600	+0.970%	346,973	+88.035%
2025-02-24	102.0700	102.4450	99.5637	100.9800	-1.097%	368,007	+89.859%
2025-02-21	103.5300	103.5600	101.4400	102.1000	-0.575%	359,544	+87.777%
2025-02-20	101.5000	103.1900	100.3750	102.6900	+1.113%	248,383	+86.698%
2025-02-19	99.9900	102.1150	99.6800	101.5600	+0.644%	245,076	+88.775%
2025-02-18	99.6600	101.7300	99.6600	100.9100	+1.591%	258,177	+89.991%

document.getElementById("CVYWgV").onerror = function(){this.style.display='none';}; .dark-mode .p1RzWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1RzWx{ color: #333333; background-color: white; border: 2px solid #333333; }ENSEnerSys, Inc.stock NYSE

ENS
EnerSys, Inc.
stock NYSE