ENS
EnerSys (ENS)
NYSE
$194.26-$2.04 (-1.04%)
Price as of Oct 02, 2026 7:52 PM EDT
  • $7.1B
    Market Cap
  • 72.13%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +9.19%
    Low Price$169.07
    High Price$196.30
  • 3 Months
    -4.87%
    Low Price$169.07
    High Price$212.96
  • 1 Year
    +72.13%
    Low Price$108.67
    High Price$242.66
Date
Open
High
Low
Close
Change (%)
Volume
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
06/05/2026
232.36
233.25
222.83
226.45
-4.73%
352,337
06/04/2026
235.15
240.75
232.27
237.69
-0.75%
422,438
06/03/2026
236.86
240.12
235.35
239.47
+1.11%
470,860
06/02/2026
230.51
237.31
229.50
236.85
+4.22%
353,854
06/01/2026
222.91
228.01
221.49
227.25
-0.04%
397,956
05/29/2026
230.83
231.68
224.87
227.33
-0.16%
496,533
05/28/2026
233.07
233.22
223.58
227.69
-3.13%
608,967
05/27/2026
241.02
242.04
233.22
235.05
-3.14%
477,433
05/26/2026
235.70
243.12
231.85
242.66
+4.78%
681,082
05/22/2026
240.33
240.33
231.07
231.59
-2.79%
624,469
05/21/2026
232.14
243.62
225.82
238.24
+11.35%
1,007,314
05/20/2026
218.89
223.19
210.71
213.96
-1.31%
713,049
05/20/2026
$3.19 Earnings
05/19/2026
218.45
220.69
212.74
216.80
-3.12%
424,758
05/18/2026
234.51
235.86
221.31
223.78
-5.30%
366,195