EnerSys Common Stock (ENS)

180.19
-4.66 (-2.52%)
NYSE · Last Trade: Feb 1st, 11:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EnerSys Common Stock (ENS)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026182.11186.50178.59180.19498,763180.19
1/29/2026182.97185.85179.44184.85635,678184.85
1/28/2026180.08181.26177.20181.02710,884181.02
1/27/2026175.51179.91174.01179.89526,218179.89
1/26/2026173.94176.84172.63174.97399,553174.97
1/23/2026175.91176.06172.40173.41347,775173.41
1/22/2026175.80177.47173.11176.11574,031176.11
1/21/2026170.00175.37169.90173.80575,755173.80
1/20/2026166.23173.00165.90168.45536,362168.45
1/16/2026167.87169.17165.68168.15336,616168.15
1/15/2026164.64167.97164.40167.14280,444167.14
1/14/2026164.18164.81159.47162.92352,875162.92
1/13/2026162.41164.86162.41164.13243,496164.13
1/12/2026157.31161.95156.32161.53301,811161.53
1/09/2026157.29160.50156.41158.29307,541158.29
1/08/2026153.33157.13151.93157.04288,429157.04
1/07/2026157.52158.00152.93153.60264,993153.60
1/06/2026153.84158.22150.90158.12440,656158.12
1/05/2026152.21156.21151.70154.92468,576154.92
1/02/2026146.75150.77146.75150.73414,043150.73
12/31/2025148.50149.50146.66146.75201,663146.75
12/30/2025147.90148.90146.71148.34222,293148.34
12/29/2025149.83150.12147.72148.12261,688148.12
12/26/2025149.42151.43148.40150.99253,146150.99
12/24/2025150.40150.44148.30149.77126,359149.77
12/23/2025148.75150.18147.67149.82267,816149.82
12/22/2025148.21149.99145.47148.77372,984148.77
12/19/2025144.99147.43144.75146.901,433,316146.90
12/18/2025142.43145.88141.33144.46627,142144.46
12/17/2025144.82145.57138.34140.16732,714140.16
12/16/2025147.65149.84143.47144.83474,232144.83
12/15/2025151.37151.37146.40147.65543,326147.65
12/12/2025150.78151.25145.00147.26457,810147.26
12/11/2025150.54151.59149.38151.16318,261150.90
12/10/2025147.39152.01147.22150.88604,887150.62
12/09/2025146.59148.44146.01147.17313,262146.91
12/08/2025148.13149.34146.62147.10310,296146.84
12/05/2025146.03148.13146.03147.65336,756147.39
12/04/2025145.24148.21144.79146.49481,638146.24
12/03/2025145.85146.02142.01145.95407,929145.70
12/02/2025144.46146.17143.00144.72476,674144.47
12/01/2025141.92143.21141.42142.52331,004142.27
11/28/2025143.40143.48142.09143.11134,464142.86
11/26/2025141.15144.58140.87142.82423,967142.57
11/25/2025140.53141.47138.83141.10499,069140.85
11/24/2025138.43142.33137.43140.55609,642140.31
11/21/2025134.60138.96132.34138.141,031,357137.90
11/20/2025140.44141.81132.16132.95551,107132.72
11/19/2025135.44138.66135.20137.72520,517137.48
11/18/2025132.61135.49131.01135.12500,280134.88
11/17/2025137.01139.30133.23133.96484,785133.73
11/14/2025134.39139.62132.53137.52481,949137.28
11/13/2025138.33139.27136.55137.57696,239137.33
11/12/2025139.00141.00137.12138.83649,313138.59
11/11/2025134.09139.13133.96138.57589,555138.33
11/10/2025134.27136.22132.12134.82784,714134.59
11/07/2025128.17132.05126.58131.98598,821131.75
11/06/2025132.00140.98125.00129.26819,289129.03
11/05/2025124.37128.15122.36126.86560,374126.64
11/04/2025122.65124.38122.02123.11275,726122.90
11/03/2025126.16126.66124.34125.62247,116125.40