If you invested $1000 in EnerSys (ENS) 10 years ago, it would be worth $2,845.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,339.03, while $1000 invested 1 year ago would be worth $1,680.56. This corresponds to total returns of 184.53%, 133.9%, 68.06%, respectively, with annualized returns of 11.02%, 18.54%, 68.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 181.82 | 179.45 | 179.45 | 182.12 | 178.59 | 577,426 |
| September 10, 2026 | 177.03 | 179.02 | 179.02 | 180.2 | 175.69 | 329,687 |
| September 09, 2026 | 180.06 | 179.1 | 179.1 | 181.7 | 178.4 | 492,412 |
| September 08, 2026 | 182.12 | 180.52 | 180.52 | 183.99 | 180.32 | 401,039 |
| September 04, 2026 | 181 | 181.91 | 181.91 | 184.02 | 179.96 | 373,861 |
| September 03, 2026 | 183.03 | 179.99 | 179.99 | 183.49 | 177.12 | 415,382 |
| September 02, 2026 | 184.07 | 180.08 | 180.08 | 184.07 | 177.8 | 857,750 |
| September 01, 2026 | 182.64 | 181.09 | 181.09 | 183.75 | 178.68 | 629,108 |
| August 31, 2026 | 187.35 | 183.86 | 183.86 | 187.35 | 181.07 | 873,967 |
| August 28, 2026 | 191.22 | 185.46 | 185.46 | 191.62 | 185.11 | 384,826 |
| August 27, 2026 | 195.2 | 190.98 | 190.98 | 195.2 | 189.54 | 362,517 |
| August 26, 2026 | 195.15 | 192.95 | 192.95 | 196.13 | 191.31 | 378,413 |
| August 25, 2026 | 192.31 | 194.29 | 194.29 | 196 | 188.31 | 502,563 |
| August 24, 2026 | 187.6 | 187.49 | 187.49 | 190.18 | 185.12 | 434,873 |
| August 21, 2026 | 191.65 | 189.76 | 189.76 | 192.01 | 188.38 | 468,818 |
| August 20, 2026 | 191.8 | 189.97 | 189.97 | 193.62 | 187.69 | 408,456 |
| August 19, 2026 | 202.57 | 193.95 | 193.95 | 202.75 | 193.03 | 551,727 |
| August 18, 2026 | 198.13 | 200.56 | 200.56 | 201.74 | 195.23 | 580,406 |
| August 17, 2026 | 205.03 | 202.34 | 202.34 | 206.56 | 201.29 | 582,091 |
| August 14, 2026 | 196 | 203.4 | 203.4 | 208.74 | 194.43 | 662,493 |
| August 13, 2026 | 211 | 197.38 | 197.38 | 217 | 192.36 | 1.36M |
| August 12, 2026 | 192.25 | 186.72 | 186.72 | 193.47 | 186.13 | 655,087 |
| August 11, 2026 | 188.57 | 186.21 | 186.21 | 192.42 | 185.84 | 470,291 |
| August 10, 2026 | 193 | 186.3 | 186.3 | 193 | 185.84 | 345,107 |
| August 07, 2026 | 189.42 | 191.72 | 191.72 | 193.69 | 186.34 | 469,486 |
| August 06, 2026 | 189.62 | 187.45 | 187.45 | 193.74 | 187.26 | 337,470 |
| August 05, 2026 | 191.02 | 189.87 | 189.87 | 197.03 | 189.76 | 425,774 |
| August 04, 2026 | 194.64 | 193.7 | 193.7 | 195.32 | 191.28 | 421,902 |
| August 03, 2026 | 183.18 | 188.84 | 188.84 | 191 | 181.73 | 281,450 |
| July 31, 2026 | 191.45 | 186.05 | 186.05 | 194.25 | 184.03 | 332,252 |
| July 30, 2026 | 185.32 | 184.75 | 184.75 | 189.12 | 184.68 | 581,393 |
| July 29, 2026 | 182.74 | 176.44 | 176.44 | 184.3 | 175.64 | 655,741 |
| July 28, 2026 | 185.21 | 183.57 | 183.57 | 186.02 | 177.5 | 480,125 |
| July 27, 2026 | 191.48 | 190.24 | 190.24 | 191.81 | 184.36 | 341,159 |
| July 23, 2026 | 198.51 | 200.05 | 200.05 | 204.17 | 198.51 | 379,261 |
| July 22, 2026 | 196.91 | 201.31 | 201.31 | 205.05 | 196.63 | 419,578 |
| July 21, 2026 | 197.45 | 201.31 | 201.31 | 202.38 | 195.53 | 448,414 |
| July 20, 2026 | 199.47 | 192.28 | 192.28 | 200.96 | 192.14 | 371,742 |
| July 17, 2026 | 188.53 | 196.55 | 196.55 | 197.04 | 187 | 441,742 |
| July 16, 2026 | 196.83 | 195.3 | 195.3 | 198.27 | 192.37 | 437,322 |
| July 15, 2026 | 202.8 | 202.27 | 202.27 | 203.84 | 198.46 | 312,580 |
| July 14, 2026 | 207.56 | 201.23 | 201.23 | 208.89 | 200.08 | 392,808 |
| July 13, 2026 | 202.51 | 201.09 | 201.09 | 205.07 | 200.39 | 322,125 |
| July 10, 2026 | 205.24 | 205.68 | 205.68 | 207.8 | 202.91 | 282,209 |
| July 09, 2026 | 206.53 | 206.29 | 206.29 | 209.58 | 205.19 | 365,768 |
| July 08, 2026 | 194.21 | 199.68 | 199.68 | 200.61 | 194.18 | 447,768 |
| July 07, 2026 | 207.44 | 195.98 | 195.98 | 208.59 | 194.99 | 763,010 |
| July 06, 2026 | 207.57 | 213.31 | 213.31 | 216.87 | 207.09 | 488,470 |
| July 02, 2026 | 218.75 | 206.68 | 206.68 | 220.08 | 205.01 | 754,030 |
| July 01, 2026 | 227.97 | 220.46 | 220.46 | 229.84 | 219.48 | 539,015 |
| June 30, 2026 | 227.82 | 233.82 | 233.82 | 234.34 | 227.78 | 539,742 |
| June 29, 2026 | 223 | 224.13 | 224.13 | 224.75 | 217.43 | 488,134 |
| June 26, 2026 | 221.98 | 221.9 | 221.9 | 226.16 | 215.69 | 2.56M |
| June 25, 2026 | 224.58 | 226.34 | 226.34 | 230.69 | 220.62 | 560,210 |
| June 24, 2026 | 221.94 | 218.94 | 218.94 | 225 | 217.1 | 873,757 |
| June 23, 2026 | 224.73 | 223.43 | 223.43 | 228.41 | 218.16 | 454,917 |
| June 22, 2026 | 230 | 232.94 | 232.94 | 233.09 | 228.27 | 514,283 |
| June 18, 2026 | 231.57 | 227.95 | 227.95 | 235 | 227.37 | 875,777 |
| June 17, 2026 | 229.19 | 227.68 | 227.68 | 234.45 | 227.54 | 378,627 |
| June 16, 2026 | 233.23 | 226.7 | 226.7 | 237.52 | 226.06 | 357,246 |