ENS
EnerSys (ENS)
NYSE
$189.44+$0.60 (+0.32%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $6.8B
    Market Cap
  • 108.56%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -8.63%
    Low Price$176.44
    High Price$213.31
  • 3 Months
    -10.99%
    Low Price$176.44
    High Price$243.06
  • 1 Year
    +108.56%
    Low Price$90.50
    High Price$243.06
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
183.18
191.00
181.73
188.84
+1.50%
281,477
07/31/2026
191.45
194.25
184.03
186.05
+0.70%
332,374
07/30/2026
185.32
189.12
184.68
184.75
+4.71%
581,432
07/29/2026
182.74
184.30
175.64
176.44
-3.88%
655,486
07/28/2026
185.21
186.02
177.50
183.57
-3.51%
479,977
07/27/2026
191.48
191.81
184.36
190.24
-0.27%
341,733
07/24/2026
198.46
198.86
189.25
190.75
-4.65%
423,590
07/23/2026
198.51
204.17
198.51
200.05
-0.63%
379,418
07/22/2026
196.91
205.05
196.63
201.31
0.00%
419,579
07/21/2026
197.45
202.38
195.53
201.31
+4.70%
448,500
07/20/2026
199.47
200.96
192.14
192.28
-2.17%
373,367
07/17/2026
188.53
197.04
187.00
196.55
+0.64%
441,769
07/16/2026
196.83
198.27
192.37
195.30
-3.45%
437,386
07/15/2026
202.80
203.84
198.46
202.27
+0.52%
312,630
07/14/2026
207.56
208.89
200.08
201.23
+0.07%
393,024
07/13/2026
202.51
205.07
200.39
201.09
-2.23%
322,278
07/10/2026
205.24
207.80
202.91
205.68
-0.30%
285,917
07/09/2026
206.53
209.58
205.19
206.29
+3.31%
365,813
07/08/2026
194.21
200.61
194.18
199.68
+1.89%
448,078
07/07/2026
207.44
208.59
194.99
195.98
-8.12%
763,272
07/06/2026
207.57
216.87
207.09
213.31
+3.21%
488,684
07/02/2026
218.75
220.08
205.01
206.68
-6.25%
755,319
07/01/2026
227.97
229.84
219.48
220.46
-5.71%
539,130
06/30/2026
227.82
234.34
227.78
233.82
+4.32%
540,608
06/29/2026
223.00
224.75
217.43
224.13
+1.00%
488,461
06/26/2026
221.98
226.16
215.69
221.90
-1.96%
2,558,051
06/25/2026
224.58
230.69
220.62
226.34
+3.38%
560,344
06/24/2026
221.94
225.00
217.10
218.94
-2.01%
874,073
06/23/2026
224.73
228.41
218.16
223.43
-4.08%
454,970
06/22/2026
230.00
233.09
228.27
232.94
+2.19%
514,407
06/18/2026
231.57
235.00
227.37
227.95
+0.23%
875,957
06/18/2026
$0.26 Dividend
06/17/2026
228.93
234.18
227.28
227.42
+0.43%
378,635
06/16/2026
232.96
237.25
225.80
226.44
-2.04%
357,363
06/15/2026
230.18
231.37
223.57
231.15
+3.19%
647,146
06/12/2026
227.08
230.73
223.54
224.00
+0.60%
627,726
06/11/2026
225.43
231.12
213.89
222.66
+0.98%
756,271
06/10/2026
225.47
231.46
218.25
220.51
-2.56%
564,698
06/09/2026
230.84
233.25
216.81
226.29
-0.82%
619,835
06/08/2026
231.08
232.95
226.04
228.16
+0.59%
332,293
06/05/2026
232.74
233.63
223.19
226.82
-4.73%
352,337
06/04/2026
235.54
241.14
232.65
238.08
-0.75%
422,438
06/03/2026
237.25
240.51
235.74
239.86
+1.11%
470,860
06/02/2026
230.88
237.70
229.88
237.24
+4.22%
353,854
06/01/2026
223.27
228.38
221.85
227.63
-0.04%
397,956
05/29/2026
231.21
232.06
225.24
227.71
-0.16%
496,533
05/28/2026
233.45
233.60
223.94
228.07
-3.13%
608,967
05/27/2026
241.41
242.44
233.61
235.44
-3.14%
477,433
05/26/2026
236.09
243.52
232.23
243.06
+4.78%
681,082
05/22/2026
240.72
240.72
231.45
231.97
-2.79%
624,469
05/21/2026
232.52
244.02
226.19
238.63
+11.35%
1,007,314
05/20/2026
219.25
223.55
211.06
214.31
-1.31%
713,049
05/20/2026
$3.19 Earnings
05/19/2026
218.81
221.05
213.08
217.16
-3.12%
424,758
05/18/2026
234.90
236.25
221.67
224.15
-5.30%
366,195
05/15/2026
231.93
236.89
229.72
236.71
-1.11%
642,298
05/14/2026
234.08
239.41
232.93
239.35
+2.85%
289,032
05/13/2026
235.44
236.56
230.84
232.71
+0.15%
412,262
05/12/2026
233.27
237.43
225.25
232.37
-1.77%
369,369
05/11/2026
230.54
238.10
229.78
236.55
+3.05%
506,439
05/08/2026
226.54
230.98
225.98
229.56
+3.08%
375,492
05/07/2026
225.18
226.52
220.37
222.69
-0.51%
483,796
05/06/2026
224.16
225.71
219.13
223.84
+1.66%
273,387
05/05/2026
213.78
220.82
212.70
220.20
+4.39%
222,133
05/04/2026
212.31
214.25
208.28
210.93
-0.57%
311,704
05/01/2026
212.75
214.73
210.80
212.15
-0.41%
211,655
04/30/2026
209.55
214.32
207.45
213.01
+3.80%
424,884
04/29/2026
205.90
208.26
203.79
205.22
-0.24%
345,851
04/28/2026
207.31
208.23
202.61
205.72
-2.18%
257,366
04/27/2026
210.14
211.55
206.43
210.30
+0.59%
190,772
04/24/2026
208.09
210.69
205.91
209.06
+0.72%
296,769
04/23/2026
203.56
209.85
203.56
207.56
+2.82%
320,173
04/22/2026
201.01
202.64
199.27
201.87
+1.72%
267,578
04/21/2026
199.64
202.51
197.36
198.46
-0.61%
239,669
04/20/2026
198.16
199.83
197.77
199.68
+0.46%
198,045
04/17/2026
197.04
202.51
194.06
198.77
+2.64%
351,725
04/16/2026
193.09
193.89
190.30
193.66
-0.06%
179,320
04/15/2026
197.36
198.15
192.56
193.78
-2.48%
239,480
04/14/2026
196.20
200.81
194.78
198.71
+2.22%
334,989
04/13/2026
190.24
194.70
188.83
194.39
+1.88%
175,262
04/10/2026
190.70
191.19
188.33
190.79
+0.77%
284,901
04/09/2026
187.36
189.78
185.95
189.33
+0.93%
331,601
04/08/2026
186.46
189.72
184.85
187.58
+5.54%
469,776
04/07/2026
176.35
178.92
175.31
177.74
+0.74%
383,897
04/06/2026
176.27
177.85
173.67
176.45
-0.39%
194,259
04/02/2026
172.36
179.38
170.82
177.15
-0.29%
285,499
04/01/2026
176.68
179.48
176.12
177.65
+2.38%
316,262
03/31/2026
168.71
174.40
168.64
173.52
+4.09%
317,248
03/30/2026
173.12
173.83
165.88
166.70
-2.61%
314,137
03/27/2026
169.44
172.08
167.39
171.17
+1.18%
325,568
03/26/2026
174.74
176.63
169.01
169.17
-4.54%
245,720
03/25/2026
179.62
180.63
176.79
177.22
+0.16%
282,598
03/24/2026
169.13
177.07
167.79
176.94
+3.43%
318,199
03/23/2026
168.94
174.42
168.25
171.06
+3.58%
356,046
03/20/2026
168.30
169.40
163.09
165.15
-1.92%
987,210
03/19/2026
163.31
170.47
162.26
168.39
+2.77%
416,552
03/18/2026
163.86
166.39
162.94
163.85
-0.27%
311,218
03/17/2026
163.26
164.72
162.00
164.29
+1.56%
373,117
03/16/2026
163.33
164.85
161.04
161.76
+0.59%
282,239
03/13/2026
160.30
163.22
158.37
160.81
+0.95%
475,074