ENS
EnerSys (ENS)
NYSE
$178.76-$0.69 (-0.38%)
Price as of Sep 11, 2026 7:55 PM EDT
  • $6.5B
    Market Cap
  • 68.66%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -3.63%
    Low Price$179.02
    High Price$203.40
  • 3 Months
    -19.41%
    Low Price$176.44
    High Price$233.82
  • 1 Year
    +68.66%
    Low Price$107.21
    High Price$243.06
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
181.82
182.12
178.59
179.45
+0.24%
816,791
09/10/2026
177.03
180.20
175.69
179.02
-0.04%
335,012
09/09/2026
180.06
181.70
178.40
179.10
-0.79%
496,241
09/08/2026
182.12
183.99
180.32
180.52
-0.76%
402,811
09/04/2026
181.00
184.02
179.96
181.91
+1.07%
375,113
09/03/2026
183.03
183.49
177.12
179.99
-0.05%
431,547
09/02/2026
184.07
184.07
177.80
180.08
-0.56%
899,731
09/01/2026
182.64
183.75
178.68
181.09
-1.51%
734,132
08/31/2026
187.35
187.35
181.07
183.86
-0.86%
874,043
08/28/2026
191.22
191.62
185.11
185.46
-2.89%
384,835
08/27/2026
195.20
195.20
189.54
190.98
-1.02%
362,522
08/26/2026
195.15
196.13
191.31
192.95
-0.69%
378,514
08/25/2026
192.31
196.00
188.31
194.29
+3.63%
502,638
08/24/2026
187.60
190.18
185.12
187.49
-1.20%
434,891
08/21/2026
191.65
192.01
188.38
189.76
-0.11%
468,831
08/20/2026
191.80
193.62
187.69
189.97
-2.05%
408,526
08/19/2026
202.57
202.75
193.03
193.95
-3.30%
551,784
08/18/2026
198.13
201.74
195.23
200.56
-0.88%
580,529
08/17/2026
205.03
206.56
201.29
202.34
-0.52%
582,331
08/14/2026
196.00
208.74
194.43
203.40
+3.05%
661,744
08/13/2026
211.00
217.00
192.36
197.38
+5.71%
1,480,330
08/12/2026
192.25
193.47
186.13
186.72
+0.27%
695,528
08/12/2026
$3.66 Earnings
08/11/2026
188.57
192.42
185.84
186.21
-0.05%
512,901
08/10/2026
193.00
193.00
185.84
186.30
-2.83%
345,434
08/07/2026
189.42
193.69
186.34
191.72
+2.28%
469,507
08/06/2026
189.62
193.74
187.26
187.45
-1.27%
337,495
08/05/2026
191.02
197.03
189.76
189.87
-1.98%
425,720
08/04/2026
194.64
195.32
191.28
193.70
+2.57%
423,019
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