EnerSys - ENS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	122.76	121.08	121.08	123.9	119.86	426,139
October 16, 2025	123.23	123.97	123.97	124.84	121.79	545,525
October 15, 2025	122.08	121.54	121.54	123.8	119.28	557,400
October 14, 2025	113.61	119.45	119.45	120.59	113.61	652,487
October 13, 2025	111.21	115.56	115.56	116.69	110.9	674,420
October 10, 2025	113.87	109.34	109.34	114.17	108.88	339,025
October 09, 2025	115.01	113.51	113.51	115.01	112.35	260,900
October 08, 2025	113.12	114.58	114.58	114.87	112.5	273,315
October 07, 2025	117.94	113.12	113.12	117.94	112.86	287,936
October 06, 2025	115.85	115.97	115.97	116.96	115	237,903
October 03, 2025	115.48	114.75	114.75	116.53	114.43	359,738
October 02, 2025	115.32	115.02	115.02	115.65	113.56	267,800
October 01, 2025	112.01	115.04	115.04	115.26	111.85	560,537
September 30, 2025	111.26	112.96	112.96	113.22	111.26	259,200
September 29, 2025	112.02	111.15	111.15	112.71	110.87	271,450
September 26, 2025	109.49	111.64	111.64	111.68	109.49	208,000
September 25, 2025	108.76	109.88	109.88	110.01	108.19	256,300
September 24, 2025	110.44	109.68	109.68	111.44	109.34	284,800
September 23, 2025	112.56	110.36	110.36	113.6	109.8	497,900
September 22, 2025	109.32	112.02	112.02	112.32	109.22	306,267
September 19, 2025	111.34	109.99	109.99	111.73	109.1	1.13M
September 18, 2025	108.66	111.37	111.37	111.73	108.43	386,756
September 17, 2025	108	107.79	107.79	109.77	106.59	375,300
September 16, 2025	107.1	107.79	107.79	107.99	106.18	291,000
September 15, 2025	107.26	107.7	107.7	108.79	106.84	311,142
September 12, 2025	106.51	106.88	106.88	107.87	106.3	260,949
September 11, 2025	105.1	107.4	107.14	107.53	104.72	198,945
September 10, 2025	104.07	104.67	104.41	105.35	103.8	247,080
September 09, 2025	104.68	103.77	103.52	104.68	103.03	265,500
September 08, 2025	103.78	104.63	104.37	104.87	102.4	285,500
September 05, 2025	103.5	103.85	103.85	104.68	102.62	247,100
September 04, 2025	101.07	103.06	103.06	103.06	100.95	324,300
September 03, 2025	101.74	101.03	101.03	102.25	98.46	584,800
September 02, 2025	101.14	102.25	102.25	102.32	100.52	311,732
August 29, 2025	102.48	102.65	102.65	102.74	101.68	374,530
August 28, 2025	103	102.25	102.25	103	101.6	233,338
August 27, 2025	101.31	102.35	102.35	102.62	101.31	191,261
August 26, 2025	101.45	101.94	101.94	102.25	101.01	254,500
August 25, 2025	101.72	101.45	101.45	101.72	100.9	305,487
August 22, 2025	98.44	102.01	102.01	102.35	98.44	300,800
August 21, 2025	97.29	98.09	98.09	98.13	97.03	245,833
August 20, 2025	99.78	97.62	97.62	100.14	97.19	273,521
August 19, 2025	99.62	99.86	99.86	100.86	99.44	282,420
August 18, 2025	98.21	99.63	99.63	99.73	98.21	302,700
August 15, 2025	99.62	98.33	98.33	99.62	98.1	237,925
August 14, 2025	99.19	99.13	99.13	99.69	98.57	337,344
August 13, 2025	98.48	100.41	100.41	100.44	98.48	283,540
August 12, 2025	95.79	98.6	98.6	98.76	95.5	410,600
August 11, 2025	95.91	95.39	95.39	96.22	94.52	534,648
August 08, 2025	95.42	95.6	95.6	97.02	94.69	614,800
August 07, 2025	94.84	94.01	94.01	95.35	90.52	833,400
August 06, 2025	91.63	91.13	91.13	91.72	90.6	467,912
August 05, 2025	91.14	91.4	91.4	92.03	90.39	300,800
August 04, 2025	89.68	91.18	91.18	91.25	89.49	373,100
August 01, 2025	90.67	89.2	89.2	91.47	88.76	257,100
July 31, 2025	91.93	92.37	92.37	93.48	91.87	251,700
July 30, 2025	94.01	92.67	92.67	94.01	92.04	230,000
July 29, 2025	94.4	93.58	93.58	94.4	92.78	336,259
July 28, 2025	94.5	93.64	93.64	94.5	93.27	274,634
July 25, 2025	93.31	94.05	94.05	94.14	92.36	281,166

EnerSys (ENS) NYSE