If you invested $1000 in EnerSys (ENS) 10 years ago, it would be worth $3,333.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,992.82, while $1000 invested 1 year ago would be worth $2,052.4. This corresponds to total returns of 233.3%, 99.28%, 105.24%, respectively, with annualized returns of 12.79%, 14.78%, 105.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 230.45 | 231.42 | 231.42 | 231.64 | 223.83 | 646,489 |
| June 12, 2026 | 227.34 | 224.26 | 224.26 | 231 | 223.8 | 627,631 |
| June 11, 2026 | 225.69 | 222.92 | 222.92 | 231.39 | 214.14 | 756,141 |
| June 10, 2026 | 225.73 | 220.76 | 220.76 | 231.73 | 218.5 | 564,615 |
| June 09, 2026 | 231.11 | 226.55 | 226.55 | 233.51 | 217.06 | 619,154 |
| June 08, 2026 | 231.35 | 228.42 | 228.42 | 233.22 | 226.3 | 332,085 |
| June 05, 2026 | 233.01 | 227.08 | 227.08 | 233.9 | 223.45 | 351,997 |
| June 04, 2026 | 235.81 | 238.35 | 238.35 | 241.42 | 232.92 | 422,392 |
| June 03, 2026 | 237.52 | 240.14 | 240.14 | 240.79 | 236.01 | 459,555 |
| June 02, 2026 | 231.15 | 237.51 | 237.51 | 237.97 | 230.15 | 353,495 |
| June 01, 2026 | 223.53 | 227.89 | 227.89 | 228.64 | 222.11 | 397,800 |
| May 29, 2026 | 231.48 | 227.97 | 227.97 | 232.33 | 225.5 | 490,351 |
| May 28, 2026 | 233.72 | 228.33 | 228.33 | 233.87 | 224.2 | 608,909 |
| May 27, 2026 | 241.69 | 235.71 | 235.71 | 242.72 | 233.88 | 476,298 |
| May 26, 2026 | 236.36 | 243.34 | 243.34 | 243.8 | 232.5 | 680,781 |
| May 22, 2026 | 241 | 232.24 | 232.24 | 241 | 231.72 | 624,407 |
| May 21, 2026 | 232.79 | 238.91 | 238.91 | 244.3 | 226.45 | 1.01M |
| May 20, 2026 | 219.5 | 214.56 | 214.56 | 223.81 | 211.52 | 521,686 |
| May 19, 2026 | 217.98 | 217.41 | 217.41 | 221.31 | 213.33 | 424,440 |
| May 18, 2026 | 235.17 | 224.41 | 224.41 | 236.52 | 221.93 | 366,037 |
| May 15, 2026 | 232.2 | 236.98 | 236.98 | 237.16 | 229.99 | 642,171 |
| May 14, 2026 | 234.35 | 239.63 | 239.63 | 239.69 | 233.2 | 288,789 |
| May 13, 2026 | 235.71 | 232.98 | 232.98 | 236.84 | 231.11 | 412,138 |
| May 12, 2026 | 233.54 | 232.64 | 232.64 | 236.73 | 225.51 | 312,265 |
| May 11, 2026 | 230.81 | 236.82 | 236.82 | 238.33 | 230.05 | 403,812 |
| May 08, 2026 | 226.8 | 229.82 | 229.82 | 231.25 | 226.24 | 320,628 |
| May 07, 2026 | 225.44 | 222.95 | 222.95 | 226.78 | 220.62 | 483,624 |
| May 06, 2026 | 224.42 | 224.1 | 224.1 | 225.97 | 219.39 | 272,932 |
| May 05, 2026 | 214.03 | 220.45 | 220.45 | 221.08 | 212.95 | 221,812 |