ENS
EnerSys (ENS)
NYSE
$166.10+$0.02 (+0.01%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $6.1B
    Market Cap
  • 37.58%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -7.47%
    Low Price$166.08
    High Price$196.30
  • 3 Months
    -16.84%
    Low Price$166.08
    High Price$203.07
  • 1 Year
    +37.58%
    Low Price$120.14
    High Price$242.66
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
166.74
167.82
164.01
166.08
-1.54%
374,838
10/22/2026
172.40
173.10
165.88
168.67
-4.65%
483,606
10/21/2026
174.00
177.55
171.24
176.90
+3.69%
502,579
10/20/2026
167.20
172.87
165.74
170.61
+0.92%
493,970
10/19/2026
172.20
172.20
168.54
169.05
+0.20%
357,818
10/16/2026
172.13
173.29
167.97
168.72
-2.37%
662,176
10/15/2026
167.24
172.98
165.19
172.82
-0.36%
400,544
10/14/2026
174.65
176.49
169.13
173.45
-2.23%
512,082
10/13/2026
176.99
178.83
173.31
177.40
-0.48%
408,090
10/12/2026
179.11
180.13
177.20
178.25
-0.87%
336,880
10/09/2026
180.73
182.36
177.27
179.81
+0.28%
656,072
10/08/2026
180.11
182.99
177.63
179.31
-1.74%
733,182
10/07/2026
187.61
188.00
178.73
182.49
-5.20%
496,760
10/06/2026
195.37
196.55
191.96
192.49
-0.27%
454,898
10/05/2026
195.61
197.91
191.61
193.02
-1.67%
765,275
10/02/2026
192.91
199.14
192.63
196.30
+3.54%
611,998
10/01/2026
182.51
189.70
181.17
189.59
+3.30%
865,103
09/30/2026
183.09
185.22
181.06
183.53
+0.79%
678,002
09/29/2026
180.65
182.71
178.82
182.10
+2.31%
398,203
09/28/2026
177.13
178.75
174.21
177.98
-0.51%
431,980
09/25/2026
176.95
180.80
176.84
178.89
+0.99%
367,609
09/24/2026
177.01
179.19
175.09
177.13
-1.31%
466,230
09/23/2026
178.38
179.93
175.59
179.49
-0.15%
416,591
09/22/2026
178.58
180.43
177.85
179.76
+0.66%
342,157
09/21/2026
181.61
181.61
177.21
178.58
+0.26%
678,173
09/18/2026
176.73
178.14
173.07
178.12
+1.56%
1,663,396
09/18/2026
$0.29 Dividend
09/17/2026
176.55
177.13
173.40
175.39
+2.22%
457,679
09/16/2026
172.25
173.50
169.69
171.59
+0.71%
375,377
09/15/2026
171.50
171.50
168.52
170.38
+0.77%
641,716
09/14/2026
172.82
172.84
168.44
169.07
-5.63%
474,219
09/11/2026
181.52
181.82
178.30
179.16
+0.24%
816,791
09/10/2026
176.74
179.91
175.40
178.73
-0.04%
335,012
09/09/2026
179.77
181.40
178.11
178.81
-0.79%
496,241
09/08/2026
181.82
183.69
180.02
180.22
-0.76%
402,811
09/04/2026
180.70
183.72
179.67
181.61
+1.07%
375,113
09/03/2026
182.73
183.19
176.83
179.70
-0.05%
431,547
09/02/2026
183.77
183.77
177.50
179.79
-0.56%
899,731
09/01/2026
182.34
183.45
178.39
180.79
-1.51%
734,132
08/31/2026
187.04
187.04
180.77
183.56
-0.86%
874,043
08/28/2026
190.91
191.31
184.81
185.16
-2.89%
384,835
08/27/2026
194.88
194.88
189.22
190.67
-1.02%
362,522
08/26/2026
194.83
195.81
191.00
192.63
-0.69%
378,514
08/25/2026
192.00
195.68
188.00
193.97
+3.63%
502,638
08/24/2026
187.29
189.87
184.82
187.18
-1.20%
434,891
08/21/2026
191.34
191.70
188.07
189.45
-0.11%
468,831
08/20/2026
191.49
193.30
187.38
189.66
-2.05%
408,526
08/19/2026
202.24
202.42
192.71
193.63
-3.30%
551,784
08/18/2026
197.81
201.41
194.91
200.23
-0.88%
580,529
08/17/2026
204.69
206.22
200.96
202.01
-0.52%
582,331
08/14/2026
195.68
208.40
194.11
203.07
+3.05%
661,744
08/13/2026
210.65
216.64
192.05
197.06
+5.71%
1,480,330
08/12/2026
191.94
193.15
185.83
186.41
+0.27%
695,528
08/12/2026
$3.66 Earnings
08/11/2026
188.26
192.11
185.54
185.91
-0.05%
512,901
08/10/2026
192.68
192.68
185.54
186.00
-2.83%
345,434
08/07/2026
189.11
193.37
186.04
191.41
+2.28%
469,507
08/06/2026
189.31
193.42
186.95
187.14
-1.27%
337,495
08/05/2026
190.71
196.71
189.45
189.56
-1.98%
425,720
08/04/2026
194.32
195.00
190.97
193.38
+2.57%
423,019
08/03/2026
182.88
190.69
181.43
188.53
+1.50%
281,477
07/31/2026
191.14
193.93
183.73
185.75
+0.70%
332,374
07/30/2026
185.02
188.81
184.38
184.45
+4.71%
581,432
07/29/2026
182.44
184.00
175.35
176.15
-3.88%
655,486
07/28/2026
184.91
185.72
177.21
183.27
-3.51%
479,977
07/27/2026
191.17
191.50
184.06
189.93
-0.27%
341,733
07/24/2026
198.14
198.53
188.94
190.44
-4.65%
423,590
07/23/2026
198.19
203.84
198.19
199.72
-0.63%
379,418
07/22/2026
196.59
204.71
196.31
200.98
0.00%
419,579
07/21/2026
197.13
202.04
195.21
200.98
+4.70%
448,500
07/20/2026
199.14
200.63
191.83
191.97
-2.17%
373,367
07/17/2026
188.22
196.72
186.69
196.23
+0.64%
441,769
07/16/2026
196.51
197.94
192.06
194.98
-3.45%
437,386
07/15/2026
202.47
203.51
198.14
201.94
+0.52%
312,630
07/14/2026
207.22
208.55
199.75
200.90
+0.07%
393,024
07/13/2026
202.18
204.73
200.06
200.76
-2.23%
322,278
07/10/2026
204.90
207.46
202.58
205.34
-0.30%
285,917
07/09/2026
206.19
209.24
204.85
205.95
+3.31%
365,813
07/08/2026
193.89
200.28
193.86
199.35
+1.89%
448,078
07/07/2026
207.10
208.25
194.67
195.66
-8.12%
763,272
07/06/2026
207.23
216.52
206.75
212.96
+3.21%
488,684
07/02/2026
218.39
219.72
204.67
206.34
-6.25%
755,319
07/01/2026
227.60
229.46
219.12
220.10
-5.71%
539,130
06/30/2026
227.45
233.96
227.41
233.44
+4.32%
540,608
06/29/2026
222.64
224.38
217.08
223.76
+1.00%
488,461
06/26/2026
221.62
225.79
215.34
221.54
-1.96%
2,558,051
06/25/2026
224.21
230.31
220.26
225.97
+3.38%
560,344
06/24/2026
221.58
224.63
216.74
218.58
-2.01%
874,073
06/23/2026
224.36
228.04
217.80
223.06
-4.08%
454,970
06/22/2026
229.62
232.71
227.90
232.56
+2.19%
514,407
06/18/2026
231.19
234.62
226.99
227.58
+0.23%
875,957
06/18/2026
$0.26 Dividend
06/17/2026
228.55
233.80
226.91
227.05
+0.43%
378,635
06/16/2026
232.58
236.86
225.43
226.07
-2.04%
357,363
06/15/2026
229.81
230.99
223.20
230.77
+3.19%
647,146
06/12/2026
226.71
230.36
223.18
223.63
+0.60%
627,726
06/11/2026
225.06
230.74
213.54
222.30
+0.98%
756,271
06/10/2026
225.10
231.08
217.89
220.14
-2.56%
564,698
06/09/2026
230.47
232.86
216.45
225.92
-0.82%
619,835
06/08/2026
230.71
232.57
225.67
227.78
+0.59%
332,293