EnerSys - ENS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175.61	173.21	173.21	177.2	168.7	617,724
February 19, 2026	174.54	176.85	176.85	177.22	172.36	501,625
February 18, 2026	178.42	175.95	175.95	180.98	173.77	477,632
February 17, 2026	178.04	178.06	178.06	180.5	176.67	523,508
February 13, 2026	180.99	179.2	179.2	180.99	175.86	646,888
February 12, 2026	178.43	181.16	181.16	184.13	176.5	648,808
February 11, 2026	178.35	176.88	176.88	181.94	174.5	391,931
February 10, 2026	175.06	173.7	173.7	176.85	172.96	474,800
February 09, 2026	170.96	176.3	176.3	177.91	170.96	559,300
February 06, 2026	163.53	172.22	172.22	173.87	163.33	1.02M
February 05, 2026	167.83	159.32	159.32	175.8	157.23	1.78M
February 04, 2026	190.9	185.03	185.03	194.77	182.19	946,200
February 03, 2026	189.6	189.93	189.93	192.15	187.64	446,447
February 02, 2026	179.86	186.26	186.26	186.62	179.66	417,499
January 30, 2026	182.11	180.19	180.19	186.51	178.59	498,763
January 29, 2026	182.97	184.85	184.85	185.86	179.44	635,720
January 28, 2026	180.08	181.02	181.02	181.26	177.2	710,962
January 27, 2026	175.51	179.89	179.89	179.91	174.01	526,290
January 26, 2026	173.94	174.97	174.97	176.84	172.64	399,600
January 23, 2026	175.91	173.41	173.41	176.07	172.4	347,765
January 22, 2026	175.8	176.11	176.11	177.47	173.11	574,088
January 21, 2026	170	173.8	173.8	175.37	169.9	575,812
January 20, 2026	166.23	168.45	168.45	172.95	165.9	458,435
January 16, 2026	167.87	168.15	168.15	169.17	165.68	336,616
January 15, 2026	164.64	167.14	167.14	167.97	164.4	280,570
January 14, 2026	164.18	162.92	162.92	164.81	159.47	352,962
January 13, 2026	162.41	164.13	164.13	164.86	162.41	243,569
January 12, 2026	157.31	161.53	161.53	161.95	156.32	301,577
January 09, 2026	157.29	158.29	158.29	160.51	156.41	307,541
January 08, 2026	153.33	157.04	157.04	157.14	151.93	289,515
January 07, 2026	157.52	153.6	153.6	158	152.93	266,600
January 06, 2026	153.84	158.12	158.12	158.22	150.9	440,700
January 05, 2026	152.21	154.92	154.92	156.21	151.7	468,639
January 02, 2026	146.75	150.73	150.73	150.77	146.75	414,043
December 31, 2025	148.5	146.75	146.75	149.5	146.66	201,663
December 30, 2025	147.9	148.34	148.34	148.9	146.71	222,319
December 29, 2025	149.83	148.12	148.12	150.12	147.72	261,853
December 26, 2025	149.42	150.99	150.99	151.43	148.4	253,146
December 24, 2025	150.52	149.77	149.77	150.52	148.3	126,359
December 23, 2025	148.75	149.82	149.82	150.18	147.67	267,848
December 22, 2025	148.21	148.77	148.77	149.99	145.47	373,059
December 19, 2025	144.99	146.9	146.9	147.43	144.75	1.43M
December 18, 2025	142.43	144.46	144.46	145.88	141.33	634,507
December 17, 2025	144.82	140.16	140.16	145.57	138.34	730,646
December 16, 2025	147.65	144.83	144.83	149.84	143.47	474,250
December 15, 2025	151.37	147.65	147.65	151.37	146.4	543,349
December 12, 2025	150.78	147.26	147.26	151.25	145	457,810
December 11, 2025	150.54	151.16	150.9	151.59	149.38	318,300
December 10, 2025	147.93	150.89	150.89	152.01	147.22	405,213
December 09, 2025	146.59	147.17	147.17	148.44	146.01	313,400
December 08, 2025	148.13	147.1	147.1	149.34	146.62	310,367
December 05, 2025	146.03	147.65	147.65	148.13	146.03	336,756
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

EnerSys (ENS) NYSE