EnerSys - ENS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	145.24	146.49	146.49	148.21	144.79	471,254
December 03, 2025	145.85	145.95	145.95	146.02	142.01	407,970
December 02, 2025	144.46	144.72	144.72	146.17	143.49	476,993
December 01, 2025	141.92	142.52	142.52	143.21	141.42	336,300
November 28, 2025	143.4	143.11	143.11	143.48	142.09	134,500
November 26, 2025	141.15	142.82	142.82	144.58	140.87	423,967
November 25, 2025	140.53	141.1	141.1	141.47	138.83	499,100
November 24, 2025	138.43	140.55	140.55	142.33	137.43	611,500
November 21, 2025	134.6	138.14	138.14	138.96	132.34	1.03M
November 20, 2025	140.44	132.95	132.95	141.81	132.16	553,000
November 19, 2025	135.44	137.72	137.72	138.66	135.44	520,128
November 18, 2025	132.61	135.12	135.12	135.49	131.01	500,316
November 17, 2025	137.01	133.96	133.96	139.3	133.23	484,868
November 14, 2025	134.39	137.52	137.52	139.62	132.53	481,806
November 13, 2025	138.33	137.57	137.57	139.27	136.55	696,200
November 12, 2025	139	138.83	138.83	141	137.12	649,300
November 11, 2025	134.17	138.57	138.57	139.12	134.16	579,656
November 10, 2025	134.27	134.82	134.82	136.22	132.12	784,870
November 07, 2025	128.17	131.98	131.98	131.98	126.58	598,584
November 06, 2025	132	129.26	129.26	140.98	125	819,377
November 05, 2025	124.37	126.86	126.86	128.15	122.36	561,700
November 04, 2025	122.65	123.11	123.11	124.38	122.02	276,226
November 03, 2025	126.16	125.62	125.62	126.66	124.34	247,028
October 31, 2025	125.18	126.16	126.16	127.66	124.98	589,300
October 30, 2025	123.9	125.2	125.2	125.95	123.82	389,400
October 29, 2025	121.8	124.84	124.84	125.97	121.8	416,388
October 28, 2025	120.7	121.8	121.8	122.55	120.27	308,256
October 27, 2025	122.92	120.88	120.88	122.92	120.05	318,732
October 24, 2025	122.53	121.46	121.46	122.8	121.38	195,316
October 23, 2025	119.73	121.14	121.14	121.53	119.19	219,549
October 22, 2025	122.7	119.09	119.09	122.95	117.04	405,163
October 21, 2025	123.14	122.6	122.6	124.25	121.53	293,923
October 20, 2025	122.54	123.68	123.68	124.47	122	240,919
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

EnerSys (ENS) NYSE