Dark

ENS
EnerSys, Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:51 PM EDT

179.81USD+0.689%(+1.23)330,130

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-178.58)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

179.76USD-0.028%(-0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	178.5800	180.4300	177.8500	179.7600	+0.661%	342,157	0.000%
2026-09-21	181.6100	181.6100	177.2100	178.5800	+0.258%	678,173	+0.661%
2026-09-18	176.7300	178.1400	173.0700	178.1200	+1.389%	1,663,396	+0.921%
2026-09-17	176.8400	177.4200	173.6800	175.6800	+2.217%	457,680	+2.322%
2026-09-16	172.5300	173.7800	169.9700	171.8700	+0.709%	375,377	+4.591%
2026-09-15	171.7800	171.7800	168.8000	170.6600	+0.774%	641,716	+5.332%
2026-09-14	173.1000	173.1200	168.7150	169.3500	-5.628%	470,947	+6.147%
2026-09-11	181.8200	182.1200	178.5895	179.4500	+0.240%	698,591	+0.173%
2026-09-10	177.0300	180.2000	175.6869	179.0200	-0.045%	335,013	+0.413%
2026-09-09	180.0600	181.6950	178.4000	179.1000	-0.787%	496,243	+0.369%
2026-09-08	182.1200	183.9900	180.3200	180.5200	-0.764%	402,826	-0.421%
2026-09-04	181.0000	184.0200	179.9600	181.9100	+1.067%	375,114	-1.182%
2026-09-03	183.0300	183.4872	177.1200	179.9900	-0.050%	431,547	-0.128%
2026-09-02	184.0700	184.0700	177.7950	180.0800	-0.558%	899,732	-0.178%
2026-09-01	182.6400	183.7500	178.6800	181.0900	-1.507%	734,133	-0.734%
2026-08-31	187.3500	187.3500	181.0700	183.8600	-0.863%	874,021	-2.230%
2026-08-28	191.2200	191.6200	185.1100	185.4600	-2.890%	384,835	-3.073%
2026-08-27	195.2000	195.2000	189.5350	190.9800	-1.021%	362,522	-5.875%
2026-08-26	195.1500	196.1300	191.3100	192.9500	-0.690%	378,514	-6.836%
2026-08-25	192.3100	196.0000	188.3100	194.2900	+3.627%	502,638	-7.479%
2026-08-24	187.6000	190.1800	185.1200	187.4900	-1.196%	434,892	-4.123%
2026-08-21	191.6500	192.0100	188.3800	189.7600	-0.111%	468,834	-5.270%
2026-08-20	191.8000	193.6200	187.6900	189.9700	-2.052%	408,526	-5.375%
2026-08-19	202.5700	202.7500	193.0290	193.9500	-3.296%	551,785	-7.316%
2026-08-18	198.1300	201.7400	195.2300	200.5600	-0.880%	580,529	-10.371%
2026-08-17	205.0300	206.5600	201.2900	202.3400	-0.521%	582,346	-11.159%
2026-08-14	196.0000	208.7400	194.4300	203.4000	+3.050%	662,945	-11.622%
2026-08-13	211.0000	217.0000	192.3600	197.3800	+5.709%	1,480,331	-8.927%
2026-08-12	192.2500	193.4650	186.1300	186.7200	+0.274%	695,529	-3.728%
2026-08-11	188.5700	192.4200	185.8400	186.2100	-0.048%	512,901	-3.464%
2026-08-10	193.0000	193.0000	185.8400	186.3000	-2.827%	345,434	-3.510%
2026-08-07	189.4200	193.6850	186.3400	191.7200	+2.278%	469,508	-6.238%
2026-08-06	189.6200	193.7400	187.2600	187.4500	-1.275%	337,496	-4.102%
2026-08-05	191.0200	197.0300	189.7600	189.8700	-1.977%	425,802	-5.325%
2026-08-04	194.6400	195.3200	191.2800	193.7000	+2.574%	423,019	-7.197%
2026-08-03	183.1800	191.0000	181.7300	188.8400	+1.500%	281,478	-4.808%
2026-07-31	191.4500	194.2481	184.0300	186.0500	+0.704%	332,375	-3.381%
2026-07-30	185.3200	189.1200	184.6800	184.7500	+4.710%	581,432	-2.701%
2026-07-29	182.7400	184.3032	175.6400	176.4400	-3.884%	655,777	+1.882%
2026-07-28	185.2100	186.0200	177.5000	183.5700	-3.506%	480,237	-2.076%
2026-07-27	191.4800	191.8100	184.3600	190.2400	-0.267%	341,733	-5.509%
2026-07-24	198.4600	198.8600	189.2500	190.7500	-4.649%	423,591	-5.761%
2026-07-23	198.5100	204.1700	198.5100	200.0500	-0.626%	379,421	-10.142%
2026-07-22	196.9100	205.0500	196.6272	201.3100	0.000%	419,579	-10.705%
2026-07-21	197.4500	202.3750	195.5300	201.3100	+4.696%	448,501	-10.705%
2026-07-20	199.4700	200.9600	192.1400	192.2800	-2.172%	373,372	-6.511%
2026-07-17	188.5300	197.0400	187.0000	196.5500	+0.640%	441,769	-8.542%
2026-07-16	196.8300	198.2650	192.3700	195.3000	-3.446%	437,386	-7.957%
2026-07-15	202.8000	203.8400	198.4601	202.2700	+0.517%	312,631	-11.129%
2026-07-14	207.5600	208.8900	200.0800	201.2300	+0.070%	393,024	-10.669%
2026-07-13	202.5100	205.0700	200.3900	201.0900	-2.232%	322,278	-10.607%
2026-07-10	205.2400	207.7999	202.9100	205.6800	-0.296%	285,917	-12.602%
2026-07-09	206.5300	209.5799	205.1900	206.2900	+3.310%	365,814	-12.861%
2026-07-08	194.2100	200.6100	194.1800	199.6800	+1.888%	448,079	-9.976%
2026-07-07	207.4400	208.5900	194.9900	195.9800	-8.124%	763,273	-8.276%
2026-07-06	207.5700	216.8700	207.0900	213.3100	+3.208%	488,685	-15.728%
2026-07-02	218.7500	220.0800	205.0100	206.6800	-6.251%	755,320	-13.025%
2026-07-01	227.9700	229.8350	219.4750	220.4600	-5.714%	539,130	-18.461%
2026-06-30	227.8200	234.3400	227.7800	233.8200	+4.323%	540,608	-23.120%
2026-06-29	223.0000	224.7500	217.4335	224.1300	+1.005%	488,461	-19.797%
2026-06-26	221.9800	226.1617	215.6900	221.9000	-1.962%	2,558,051	-18.991%
2026-06-25	224.5800	230.6900	220.6200	226.3400	+3.380%	560,345	-20.580%
2026-06-24	221.9400	224.9950	217.1000	218.9400	-2.010%	874,073	-17.895%
2026-06-23	224.7300	228.4100	218.1600	223.4300	-4.083%	454,970	-19.545%
2026-06-22	230.0000	233.0900	228.2700	232.9400	+2.189%	514,408	-22.830%
2026-06-18	231.5700	234.9999	227.3650	227.9500	+0.119%	875,957	-21.141%
2026-06-17	229.1900	234.4525	227.5400	227.6800	+0.432%	378,635	-21.047%
2026-06-16	233.2300	237.5199	226.0600	226.7000	-2.040%	357,364	-20.706%
2026-06-15	230.4500	231.6400	223.8267	231.4200	+3.193%	647,146	-22.323%
2026-06-12	227.3400	231.0000	223.8000	224.2600	+0.601%	627,726	-19.843%
2026-06-11	225.6900	231.3900	214.1400	222.9200	+0.978%	756,272	-19.361%
2026-06-10	225.7300	231.7300	218.5000	220.7600	-2.556%	564,699	-18.572%
2026-06-09	231.1100	233.5146	217.0600	226.5500	-0.819%	619,835	-20.653%
2026-06-08	231.3500	233.2200	226.3000	228.4200	+0.590%	332,293	-21.303%
2026-06-05	233.0100	233.9000	223.4500	227.0800	-4.728%	352,338	-20.838%
2026-06-04	235.8100	241.4200	232.9201	238.3500	-0.745%	422,438	-24.581%
2026-06-03	237.5200	240.7900	236.0100	240.1400	+1.107%	471,037	-25.144%
2026-06-02	231.1500	237.9700	230.1450	237.5100	+4.221%	353,854	-24.315%
2026-06-01	223.5300	228.6425	222.1100	227.8900	-0.035%	397,957	-21.120%
2026-05-29	231.4800	232.3300	225.5001	227.9700	-0.158%	496,534	-21.148%
2026-05-28	233.7200	233.8700	224.2000	228.3300	-3.131%	608,968	-21.272%
2026-05-27	241.6900	242.7150	233.8750	235.7100	-3.136%	477,433	-23.737%
2026-05-26	236.3600	243.8000	232.5000	243.3400	+4.780%	681,083	-26.128%
2026-05-22	241.0000	241.0000	231.7201	232.2400	-2.792%	624,470	-22.597%
2026-05-21	232.7850	244.3000	226.4502	238.9100	+11.349%	1,007,314	-24.758%
2026-05-20	219.5000	223.8099	211.3000	214.5600	-1.311%	713,049	-16.219%
2026-05-19	219.0600	221.3100	213.3300	217.4100	-3.119%	424,758	-17.318%
2026-05-18	235.1700	236.5200	221.9300	224.4100	-5.304%	366,195	-19.897%
2026-05-15	232.2000	237.1600	229.9900	236.9800	-1.106%	642,299	-24.145%
2026-05-14	234.3500	239.6900	233.2000	239.6300	+2.854%	289,032	-24.984%
2026-05-13	235.7100	236.8350	231.1050	232.9800	+0.146%	412,262	-22.843%
2026-05-12	233.5400	237.7000	225.5101	232.6400	-1.765%	369,369	-22.730%
2026-05-11	230.8100	238.3700	230.0500	236.8200	+3.046%	506,439	-24.094%
2026-05-08	226.8000	231.2450	226.2400	229.8200	+3.081%	375,493	-21.782%
2026-05-07	225.4400	226.7800	220.6200	222.9500	-0.513%	483,797	-19.372%
2026-05-06	224.4200	225.9700	219.3850	224.1000	+1.656%	273,387	-19.786%
2026-05-05	214.0300	221.0750	212.9450	220.4500	+4.395%	222,134	-18.458%
2026-05-04	212.5600	214.5000	208.5200	211.1700	-0.574%	311,705	-14.874%
2026-05-01	213.0000	214.9800	211.0400	212.3900	-0.408%	211,655	-15.363%
2026-04-30	209.7900	214.5700	207.6900	213.2600	+3.796%	424,885	-15.709%
2026-04-29	206.1400	208.5000	204.0301	205.4600	-0.243%	345,852	-12.509%
2026-04-28	207.5500	208.4700	202.8450	205.9600	-2.175%	257,367	-12.721%
2026-04-27	210.3800	211.7900	206.6700	210.5400	+0.592%	190,773	-14.620%
2026-04-24	208.3300	210.9300	206.1500	209.3000	+0.722%	296,769	-14.114%
2026-04-23	203.7900	210.0900	203.7900	207.8000	+2.820%	320,173	-13.494%
2026-04-22	201.2400	202.8700	199.5050	202.1000	+1.716%	267,579	-11.054%
2026-04-21	199.8700	202.7400	197.5900	198.6900	-0.610%	239,670	-9.527%
2026-04-20	198.3900	200.0600	198.0000	199.9100	+0.457%	198,046	-10.080%
2026-04-17	197.2700	202.7400	194.2800	199.0000	+2.641%	351,726	-9.668%
2026-04-16	193.3100	194.1100	190.5200	193.8800	-0.062%	179,320	-7.283%
2026-04-15	197.5900	198.3800	192.7800	194.0000	-2.483%	239,480	-7.340%
2026-04-14	196.4300	201.0399	195.0000	198.9400	+2.225%	334,989	-9.641%
2026-04-13	190.4600	194.9200	189.0500	194.6100	+1.885%	175,263	-7.631%
2026-04-10	190.9200	191.4150	188.5500	191.0100	+0.770%	284,902	-5.890%
2026-04-09	187.5800	190.0000	186.1600	189.5500	+0.932%	331,601	-5.165%
2026-04-08	186.6800	189.9358	185.0600	187.8000	+5.535%	469,776	-4.281%
2026-04-07	176.5500	179.1299	175.5100	177.9500	+0.736%	383,898	+1.017%
2026-04-06	176.4700	178.0600	173.8700	176.6500	-0.395%	194,259	+1.761%
2026-04-02	172.5600	179.5900	171.0200	177.3500	-0.287%	285,499	+1.359%
2026-04-01	176.8800	179.6864	176.3200	177.8600	+2.383%	316,262	+1.068%
2026-03-31	168.9000	174.6000	168.8300	173.7200	+4.093%	317,249	+3.477%
2026-03-30	173.3200	174.0300	166.0700	166.8900	-2.614%	314,138	+7.712%
2026-03-27	169.6400	172.2800	167.5850	171.3700	+1.181%	325,569	+4.896%
2026-03-26	174.9400	176.8300	169.2100	169.3700	-4.537%	245,720	+6.134%
2026-03-25	179.8300	180.8400	176.9950	177.4200	+0.158%	282,598	+1.319%
2026-03-24	169.3300	177.2700	167.9800	177.1400	+3.433%	318,200	+1.479%
2026-03-23	169.1400	174.6200	168.4477	171.2600	+3.581%	356,046	+4.963%
2026-03-20	168.4950	169.6000	163.2750	165.3400	-1.922%	987,211	+8.721%
2026-03-19	163.5000	170.6700	162.4500	168.5800	+2.768%	416,552	+6.632%
2026-03-18	164.0500	166.5800	163.1250	164.0400	-0.268%	311,218	+9.583%
2026-03-17	163.4500	164.9100	162.1900	164.4800	+1.562%	373,118	+9.290%
2026-03-16	163.5200	165.0400	161.2250	161.9500	+0.590%	282,240	+10.997%
2026-03-13	160.4900	163.4100	158.5500	161.0000	+0.782%	475,075	+11.652%
2026-03-12	159.4900	161.0900	154.6000	159.7500	-1.529%	284,089	+12.526%
2026-03-11	160.7200	163.2000	158.7700	162.2300	+0.210%	227,169	+10.806%
2026-03-10	162.5700	165.3300	161.1700	161.8900	+0.179%	310,480	+11.038%
2026-03-09	152.0900	162.3200	150.7450	161.6000	+4.164%	560,547	+11.238%
2026-03-06	156.3200	158.6700	154.2500	155.1400	-4.051%	482,546	+15.870%
2026-03-05	165.3500	166.5200	159.9700	161.6900	-3.272%	344,867	+11.176%
2026-03-04	167.0000	168.0150	164.6000	167.1600	+2.070%	372,520	+7.538%
2026-03-03	157.3900	165.0300	155.8900	163.7700	-1.326%	522,115	+9.764%
2026-03-02	163.0000	165.9900	161.0000	165.9700	-0.108%	511,763	+8.309%
2026-02-27	168.4400	169.2700	164.5791	166.1500	-2.910%	538,202	+8.191%
2026-02-26	170.0000	172.0000	165.0000	171.1300	+0.718%	328,787	+5.043%
2026-02-25	173.8300	173.8300	168.4200	169.9100	-1.570%	346,879	+5.797%
2026-02-24	167.8800	173.8900	167.1500	172.6200	+3.106%	596,588	+4.136%
2026-02-23	172.5500	173.8200	165.3750	167.4200	-3.343%	582,156	+7.371%
2026-02-20	175.6100	177.2000	168.6950	173.2100	-2.058%	617,724	+3.782%
2026-02-19	174.5400	177.2200	172.3600	176.8500	+0.512%	501,594	+1.645%
2026-02-18	178.4200	180.9800	173.7700	175.9500	-1.185%	477,632	+2.165%
2026-02-17	178.0350	180.5000	176.6701	178.0600	-0.636%	523,482	+0.955%
2026-02-13	180.9850	180.9850	175.8562	179.2000	-1.082%	646,869	+0.313%
2026-02-12	178.4300	184.1300	176.5000	181.1600	+2.420%	648,808	-0.773%
2026-02-11	178.3500	181.9400	174.5000	176.8800	+1.831%	394,736	+1.628%
2026-02-10	175.0600	176.8542	172.9571	173.7000	-1.475%	474,757	+3.489%
2026-02-09	170.9600	177.9100	170.9600	176.3000	+2.369%	559,269	+1.963%
2026-02-06	163.5300	173.8700	163.3300	172.2200	+8.097%	1,018,249	+4.378%
2026-02-05	167.8300	175.8000	157.2300	159.3200	-13.895%	1,782,098	+12.830%
2026-02-04	190.9000	194.7700	182.1901	185.0300	-2.580%	946,189	-2.848%
2026-02-03	189.6000	192.1500	187.6400	189.9300	+1.970%	446,407	-5.355%
2026-02-02	179.8600	186.6200	179.6600	186.2600	+3.369%	417,488	-3.490%
2026-01-30	182.1100	186.5055	178.5850	180.1900	-2.521%	498,724	-0.239%
2026-01-29	182.9700	185.8550	179.4400	184.8500	+2.116%	635,711	-2.754%
2026-01-28	180.0800	181.2600	177.2000	181.0200	+0.628%	710,962	-0.696%
2026-01-27	175.5100	179.9100	174.0100	179.8900	+2.812%	526,290	-0.072%
2026-01-26	173.9400	176.8399	172.6350	174.9700	+0.900%	399,362	+2.738%
2026-01-23	175.9100	176.0650	172.4000	173.4100	-1.533%	347,775	+3.662%
2026-01-22	175.8000	177.4700	173.1100	176.1100	+1.329%	574,088	+2.073%
2026-01-21	170.0000	175.3730	169.9000	173.8000	+3.176%	575,812	+3.429%
2026-01-20	166.2300	172.9950	165.9000	168.4500	+0.178%	537,092	+6.714%
2026-01-16	167.8700	169.1700	165.6800	168.1500	+0.604%	336,616	+6.905%
2026-01-15	164.6400	167.9700	164.4000	167.1400	+2.590%	280,568	+7.551%
2026-01-14	164.1800	164.8125	159.4685	162.9200	-0.737%	352,962	+10.336%
2026-01-13	162.4100	164.8600	162.4100	164.1300	+1.610%	243,520	+9.523%
2026-01-12	157.3100	161.9500	156.3201	161.5300	+2.047%	302,022	+11.286%
2026-01-09	157.2900	160.5050	156.4100	158.2900	+0.796%	305,359	+13.564%
2026-01-08	153.3300	157.1350	151.9300	157.0400	+2.240%	289,515	+14.468%
2026-01-07	157.5200	158.0000	152.9300	153.6000	-2.859%	266,590	+17.031%
2026-01-06	153.8400	158.2200	150.9000	158.1200	+2.066%	440,670	+13.686%
2026-01-05	152.2100	156.2050	151.7000	154.9200	+2.780%	468,639	+16.034%
2026-01-02	146.7500	150.7700	146.7500	150.7300	+2.712%	414,043	+19.260%
2025-12-31	148.5000	149.5000	146.6600	146.7500	-1.072%	201,662	+22.494%
2025-12-30	147.9000	148.9000	146.7100	148.3400	+0.149%	222,319	+21.181%
2025-12-29	149.8300	150.1200	147.7201	148.1200	-1.901%	261,853	+21.361%
2025-12-26	149.4200	151.4300	148.4000	150.9900	+0.815%	253,146	+19.054%
2025-12-24	150.4000	150.4400	148.3000	149.7700	-0.033%	126,359	+20.024%
2025-12-23	148.7500	150.1800	147.6672	149.8200	+0.706%	267,848	+19.984%
2025-12-22	148.2100	149.9900	145.4700	148.7700	+1.273%	373,059	+20.831%
2025-12-19	144.9900	147.4300	144.7500	146.9000	+1.689%	1,433,315	+22.369%
2025-12-18	142.4300	145.8800	141.3325	144.4600	+3.068%	634,507	+24.436%
2025-12-17	144.8200	145.5700	138.3400	140.1600	-3.224%	730,646	+28.253%
2025-12-16	147.6500	149.8400	143.4700	144.8300	-1.910%	474,250	+24.118%
2025-12-15	151.3700	151.3700	146.4000	147.6500	+0.265%	543,349	+21.747%
2025-12-12	150.7800	151.2500	145.0000	147.2600	-2.580%	457,810	+22.070%
2025-12-11	150.5400	151.5900	149.3750	151.1600	+0.186%	318,262	+18.920%
2025-12-10	147.3900	152.0100	147.2200	150.8800	+2.521%	605,186	+19.141%
2025-12-09	146.5900	148.4399	146.0094	147.1700	+0.048%	313,400	+22.144%
2025-12-08	148.1300	149.3400	146.6200	147.1000	-0.373%	310,367	+22.203%
2025-12-05	146.0300	148.1300	146.0300	147.6500	+0.792%	336,756	+21.747%
2025-12-04	145.2350	148.2050	144.7900	146.4900	+0.370%	481,868	+22.711%
2025-12-03	145.8500	146.0200	142.0110	145.9500	+0.850%	407,970	+23.165%
2025-12-02	144.4600	146.1700	143.0000	144.7200	+1.544%	476,996	+24.212%
2025-12-01	141.9200	143.2125	141.4200	142.5200	-0.412%	336,278	+26.130%
2025-11-28	143.4000	143.4800	142.0900	143.1100	+0.203%	134,464	+25.610%
2025-11-26	141.1500	144.5800	140.8700	142.8200	+1.219%	423,967	+25.865%
2025-11-25	140.5300	141.4700	138.8300	141.1000	+0.391%	499,095	+27.399%
2025-11-24	138.4300	142.3323	137.4250	140.5500	+1.745%	611,458	+27.898%
2025-11-21	134.5950	138.9600	132.3444	138.1400	+3.904%	1,031,357	+30.129%
2025-11-20	140.4400	141.8100	132.1600	132.9500	-3.464%	552,997	+35.209%
2025-11-19	135.4400	138.6572	135.2000	137.7200	+1.924%	520,556	+30.526%
2025-11-18	132.6100	135.4850	131.0056	135.1200	+0.866%	500,316	+33.037%
2025-11-17	137.0100	139.3040	133.2300	133.9600	-2.589%	484,868	+34.189%
2025-11-14	134.3900	139.6200	132.5300	137.5200	-0.036%	481,949	+30.716%
2025-11-13	138.3300	139.2700	136.5500	137.5700	-0.908%	696,340	+30.668%
2025-11-12	139.0000	140.9985	137.1200	138.8300	+0.188%	649,434	+29.482%
2025-11-11	134.0900	139.1300	133.9600	138.5700	+2.781%	589,650	+29.725%
2025-11-10	134.2700	136.2150	132.1187	134.8200	+2.152%	784,870	+33.333%
2025-11-07	128.1700	132.0500	126.5800	131.9800	+2.104%	598,820	+36.202%
2025-11-06	132.0000	140.9799	125.0000	129.2600	+1.892%	819,377	+39.069%
2025-11-05	124.3700	128.1500	122.3600	126.8600	+3.046%	561,688	+41.700%
2025-11-04	122.6500	124.3828	122.0200	123.1100	-1.998%	276,226	+46.016%
2025-11-03	126.1600	126.6600	124.3401	125.6200	-0.428%	247,116	+43.098%
2025-10-31	125.1800	127.6629	124.9750	126.1600	+0.767%	589,287	+42.486%
2025-10-30	123.9000	125.9500	123.7100	125.2000	+0.288%	389,956	+43.578%
2025-10-29	121.8000	125.9730	121.8000	124.8400	+2.496%	416,388	+43.992%
2025-10-28	120.7000	122.5500	120.2700	121.8000	+0.761%	308,256	+47.586%
2025-10-27	122.9200	122.9200	120.0500	120.8800	-0.478%	318,732	+48.709%
2025-10-24	122.5300	122.8000	121.3800	121.4600	+0.264%	195,316	+47.999%
2025-10-23	119.7300	121.5299	119.1900	121.1400	+1.721%	219,549	+48.390%
2025-10-22	122.7000	123.0000	116.8700	119.0900	-2.863%	405,557	+50.945%
2025-10-21	123.1400	124.2500	121.5296	122.6000	-0.873%	293,923	+46.623%
2025-10-20	122.5400	124.4688	122.0000	123.6800	+2.147%	240,919	+45.343%
2025-10-17	122.7600	123.9000	119.8600	121.0800	-2.331%	426,139	+48.464%
2025-10-16	123.2300	124.8400	121.7941	123.9700	+1.999%	545,525	+45.003%
2025-10-15	122.0800	123.8000	119.2791	121.5400	+1.750%	557,366	+47.902%
2025-10-14	113.6100	120.5900	113.6100	119.4500	+3.366%	656,637	+50.490%
2025-10-13	111.2100	116.6899	110.8950	115.5600	+5.689%	674,420	+55.556%
2025-10-10	113.8700	114.1700	108.8800	109.3400	-3.674%	339,025	+64.405%
2025-10-09	115.0100	115.0100	112.3500	113.5100	-0.934%	260,869	+58.365%
2025-10-08	113.1200	114.8700	112.5000	114.5800	+1.291%	273,315	+56.886%
2025-10-07	117.9400	117.9400	112.8550	113.1200	-2.458%	287,936	+58.911%
2025-10-06	115.8500	116.9600	115.0000	115.9700	+1.063%	237,903	+55.006%
2025-10-03	115.4800	116.5300	114.4300	114.7500	-0.235%	359,738	+56.654%
2025-10-02	115.3200	115.6450	113.5550	115.0200	-0.017%	267,793	+56.286%
2025-10-01	112.0100	115.2600	111.8500	115.0400	+1.841%	560,537	+56.259%
2025-09-30	111.2600	113.2200	111.2600	112.9600	+1.628%	259,178	+59.136%
2025-09-29	112.0200	112.7061	110.8650	111.1500	-0.439%	271,450	+61.727%
2025-09-26	109.4900	111.6800	109.4900	111.6400	+1.602%	207,968	+61.018%
2025-09-25	108.7600	110.0100	108.1850	109.8800	+0.182%	256,270	+63.597%
2025-09-24	110.4400	111.4405	109.3400	109.6800	-0.616%	284,753	+63.895%
2025-09-23	112.5600	113.6000	109.8000	110.3600	-1.482%	497,853	+62.885%
2025-09-22	109.3200	112.3150	109.2200	112.0200	+1.846%	306,267	+60.471%
2025-09-19	111.3400	111.7300	109.0950	109.9900	-1.239%	1,125,644	+63.433%
2025-09-18	108.6600	111.7400	108.4300	111.3700	+3.321%	396,303	+61.408%
2025-09-17	108.0000	109.7700	106.5910	107.7900	0.000%	375,312	+66.769%
2025-09-16	107.1000	107.9850	106.1833	107.7900	+0.084%	290,970	+66.769%
2025-09-15	107.2600	108.7900	106.8350	107.7000	+0.767%	311,142	+66.908%
2025-09-12	106.5100	107.8700	106.3000	106.8800	-0.484%	260,949	+68.189%
2025-09-11	105.1000	107.5250	104.7150	107.4000	+2.608%	198,945	+67.374%
2025-09-10	104.0700	105.3500	103.7950	104.6700	+0.867%	247,080	+71.740%
2025-09-09	104.6800	104.6800	103.0300	103.7700	-0.822%	265,474	+73.229%
2025-09-08	103.7800	104.8650	102.4001	104.6300	+0.751%	285,481	+71.805%
2025-09-05	103.5000	104.6750	102.6200	103.8500	+0.767%	247,074	+73.096%
2025-09-04	101.0700	103.0600	100.9536	103.0600	+2.009%	324,256	+74.423%
2025-09-03	101.7400	102.2500	98.4600	101.0300	-1.193%	584,783	+77.927%
2025-09-02	101.1400	102.3200	100.5201	102.2500	-0.390%	311,732	+75.804%
2025-08-29	102.4800	102.7400	101.6800	102.6500	+0.391%	374,530	+75.119%
2025-08-28	103.0000	103.0000	101.6000	102.2500	-0.098%	233,338	+75.804%
2025-08-27	101.3100	102.6200	101.3100	102.3500	+0.402%	191,261	+75.633%
2025-08-26	101.4500	102.2500	101.0100	101.9400	+0.483%	254,498	+76.339%
2025-08-25	101.7200	101.7200	100.8950	101.4500	-0.549%	305,487	+77.191%
2025-08-22	98.4400	102.3500	98.4400	102.0100	+3.996%	300,773	+76.218%
2025-08-21	97.2900	98.1300	97.0300	98.0900	+0.481%	245,833	+83.260%
2025-08-20	99.7800	100.1400	97.1850	97.6200	-2.243%	273,521	+84.143%
2025-08-19	99.6200	100.8550	99.4400	99.8600	+0.231%	282,420	+80.012%
2025-08-18	98.2100	99.7300	98.2100	99.6300	+1.322%	302,651	+80.428%
2025-08-15	99.6200	99.6200	98.1000	98.3300	-0.807%	237,925	+82.813%
2025-08-14	99.1900	99.6900	98.5700	99.1300	-1.275%	337,344	+81.338%
2025-08-13	98.4800	100.4400	98.4800	100.4100	+1.836%	283,540	+79.026%
2025-08-12	95.7900	98.7550	95.5000	98.6000	+3.365%	410,564	+82.312%
2025-08-11	95.9100	96.2200	94.5200	95.3900	-0.220%	534,648	+88.447%
2025-08-08	95.4200	97.0225	94.6900	95.6000	+1.691%	614,758	+88.033%
2025-08-07	94.8400	95.3500	90.5150	94.0100	+3.160%	833,390	+91.214%
2025-08-06	91.6300	91.7200	90.6000	91.1300	-0.295%	467,912	+97.257%
2025-08-05	91.1400	92.0300	90.3900	91.4000	+0.241%	300,765	+96.674%
2025-08-04	89.6800	91.2500	89.4900	91.1800	+2.220%	373,075	+97.148%
2025-08-01	90.6700	91.4700	88.7600	89.2000	-3.432%	257,097	+101.525%
2025-07-31	91.9300	93.4800	91.8700	92.3700	-0.324%	251,655	+94.609%
2025-07-30	94.0100	94.0100	92.0350	92.6700	-0.972%	230,000	+93.979%
2025-07-29	94.4000	94.4000	92.7800	93.5800	-0.064%	336,259	+92.092%
2025-07-28	94.5000	94.5000	93.2700	93.6400	-0.436%	274,634	+91.969%
2025-07-25	93.3100	94.1400	92.3600	94.0500	+1.107%	281,166	+91.132%
2025-07-24	93.7200	94.6000	92.6400	93.0200	-1.462%	335,775	+93.249%
2025-07-23	91.5700	94.7150	90.8800	94.4000	+4.483%	583,801	+90.424%
2025-07-22	88.5500	90.5100	88.3850	90.3500	+1.987%	230,654	+98.960%
2025-07-21	89.0700	89.4750	88.3800	88.5900	-0.113%	189,483	+102.912%
2025-07-18	89.8200	89.8200	88.3201	88.6900	-0.927%	259,142	+102.684%
2025-07-17	86.9100	89.5700	86.9100	89.5200	+3.253%	377,500	+100.804%
2025-07-16	86.3600	86.8439	85.5600	86.7000	+0.709%	379,957	+107.336%
2025-07-15	88.1500	88.1500	85.9850	86.0900	-1.476%	221,992	+108.805%
2025-07-14	87.2600	87.8900	86.6300	87.3800	-0.274%	309,474	+105.722%
2025-07-11	88.1500	88.3900	87.6100	87.6200	-1.329%	310,723	+105.159%
2025-07-10	88.4600	90.1200	88.4600	88.8000	+0.396%	376,993	+102.432%
2025-07-09	88.9800	89.1600	87.5700	88.4500	+0.580%	293,495	+103.233%
2025-07-08	88.7300	89.1800	87.4300	87.9400	-0.238%	481,816	+104.412%
2025-07-07	89.8200	91.0200	87.6300	88.1500	-2.294%	344,192	+103.925%
2025-07-03	91.2400	91.2400	90.0000	90.2200	+0.267%	372,971	+99.246%
2025-07-02	88.9800	90.5800	88.5000	89.9800	+1.386%	470,733	+99.778%
2025-07-01	85.2100	89.3647	85.0000	88.7500	+3.474%	476,325	+102.546%
2025-06-30	86.5200	87.1100	85.6750	85.7700	-1.141%	313,639	+109.584%
2025-06-27	86.8200	87.0150	85.6350	86.7600	+0.556%	1,193,765	+107.192%
2025-06-26	85.5600	86.3990	85.5100	86.2800	+1.745%	239,063	+108.345%
2025-06-25	84.6900	85.0250	83.7800	84.8000	+0.296%	284,323	+111.981%
2025-06-24	83.5800	84.7000	83.1400	84.5500	+2.101%	302,880	+112.608%
2025-06-23	82.9100	82.9599	80.8200	82.8100	-0.469%	335,520	+117.075%
2025-06-20	83.7100	83.7100	82.4450	83.2000	-0.455%	854,633	+116.058%
2025-06-18	83.9600	84.8900	83.5100	83.5800	-0.464%	404,489	+115.075%
2025-06-17	86.0000	87.5450	83.6800	83.9700	-3.082%	661,034	+114.076%
2025-06-16	87.8200	88.0700	86.1900	86.6400	+0.139%	868,882	+107.479%
2025-06-13	86.8600	87.9700	85.9500	86.5200	-2.304%	622,464	+107.767%
2025-06-12	88.9000	89.5800	88.3500	88.5600	-1.447%	492,258	+102.981%
2025-06-11	89.8900	90.7800	89.3050	89.8600	+0.245%	564,002	+100.045%
2025-06-10	89.0600	90.0200	88.5850	89.6400	+1.644%	478,746	+100.535%
2025-06-09	87.4700	88.9800	87.4700	88.1900	+1.461%	464,660	+103.833%
2025-06-06	87.1000	87.6400	86.6200	86.9200	+1.578%	427,024	+106.811%
2025-06-05	84.9100	86.4650	84.9100	85.5700	+0.105%	410,394	+110.074%
2025-06-04	85.3100	86.0420	85.1700	85.4800	+0.270%	444,761	+110.295%
2025-06-03	82.7300	86.6100	82.3201	85.2500	+3.862%	754,990	+110.862%
2025-06-02	83.1300	83.3000	81.8100	82.0800	-1.853%	590,385	+119.006%
2025-05-30	83.7300	84.0100	83.1500	83.6300	-0.405%	485,755	+114.947%
2025-05-29	84.4200	85.0000	83.3550	83.9700	+0.889%	439,084	+114.076%
2025-05-28	84.1500	84.4000	82.8300	83.2300	-1.082%	552,307	+115.980%
2025-05-27	82.1400	84.4800	81.7175	84.1400	+4.860%	799,121	+113.644%
2025-05-23	80.2000	81.9469	79.5000	80.2400	-1.280%	701,378	+124.028%
2025-05-22	81.7200	84.3499	76.6000	81.2800	-14.890%	2,071,961	+121.161%
2025-05-21	96.7100	97.4850	95.2050	95.5000	-2.680%	390,562	+88.230%
2025-05-20	98.2300	98.7400	97.5650	98.1300	-0.214%	226,889	+83.186%
2025-05-19	98.5500	99.3700	97.7093	98.3400	-1.571%	246,980	+82.794%
2025-05-16	99.8900	100.2100	98.8600	99.9100	+0.261%	307,499	+79.922%
2025-05-15	99.1100	100.3550	99.0300	99.6500	-0.050%	218,952	+80.391%
2025-05-14	99.8800	100.8950	99.5100	99.7000	-0.697%	356,816	+80.301%
2025-05-13	99.1100	101.3400	99.0000	100.4000	+1.702%	291,843	+79.044%
2025-05-12	97.0900	98.9406	97.0900	98.7200	+6.025%	194,002	+82.091%
2025-05-09	93.0800	93.6950	92.2287	93.1100	+0.377%	140,770	+93.062%
2025-05-08	91.3600	93.3400	90.7000	92.7600	+2.520%	193,920	+93.790%
2025-05-07	90.0300	90.8550	89.8100	90.4800	+0.937%	151,449	+98.674%
2025-05-06	90.2700	90.8900	89.5400	89.6400	-1.180%	231,221	+100.535%
2025-05-05	90.1400	91.6800	90.0800	90.7100	-0.055%	179,548	+98.170%
2025-05-02	89.2700	91.1800	88.6950	90.7600	+3.678%	306,736	+98.061%
2025-05-01	86.5000	88.1500	85.9550	87.5400	+1.085%	218,683	+105.346%
2025-04-30	85.8100	86.9200	84.7300	86.6000	-0.207%	258,396	+107.575%
2025-04-29	86.2500	87.5000	85.4950	86.7800	+0.451%	233,469	+107.145%
2025-04-28	86.1100	88.4000	85.9050	86.3900	-0.023%	194,787	+108.080%
2025-04-25	85.4800	86.8299	85.2500	86.4100	+0.547%	218,933	+108.031%
2025-04-24	83.8100	86.1600	83.2515	85.9400	+3.194%	224,442	+109.169%
2025-04-23	84.9900	86.0519	82.8600	83.2800	+1.363%	222,620	+115.850%
2025-04-22	80.7500	82.4000	80.1200	82.1600	+2.841%	231,589	+118.793%
2025-04-21	81.6300	81.6300	79.0800	79.8900	-3.328%	184,168	+125.009%
2025-04-17	82.2300	83.4050	81.5600	82.6400	+0.633%	211,747	+117.522%
2025-04-16	82.9900	83.1400	80.9800	82.1200	-1.735%	230,498	+118.899%
2025-04-15	82.5300	84.1900	82.5300	83.5700	+1.052%	257,682	+115.101%
2025-04-14	83.9900	83.9900	81.6500	82.7000	+0.218%	259,473	+117.364%
2025-04-11	80.9100	82.9550	80.0000	82.5200	+1.839%	198,890	+117.838%
2025-04-10	83.2100	83.2134	79.7000	81.0300	-5.801%	330,890	+121.844%
2025-04-09	77.7500	86.9900	77.7500	86.0200	+9.552%	432,528	+108.975%
2025-04-08	83.0100	83.5100	77.6450	78.5200	-3.133%	413,626	+128.935%
2025-04-07	78.8900	83.7600	76.5700	81.0600	+0.210%	784,042	+121.762%
2025-04-04	79.5000	81.1300	76.9750	80.8900	-2.800%	607,631	+122.228%
2025-04-03	89.0300	89.8600	82.9700	83.2200	-10.526%	498,292	+116.006%
2025-04-02	90.8500	93.0600	90.8500	93.0100	+0.573%	278,142	+93.270%

document.getElementById("DWPVGQ").onerror = function(){this.style.display='none';}; .dark-mode .SgSv1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgSv1F{ color: #333333; background-color: white; border: 2px solid #333333; }ENSEnerSys, Inc.stock NYSE

ENS
EnerSys, Inc.
stock NYSE