EnerSys - ENS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	93.72	93.02	93.02	94.6	92.64	335,800
July 23, 2025	91.57	94.4	94.4	94.72	90.88	583,801
July 22, 2025	88.55	90.35	90.35	90.51	88.39	230,654
July 21, 2025	89.07	88.59	88.59	89.48	88.38	189,500
July 18, 2025	89.82	88.69	88.69	89.82	88.32	259,142
July 17, 2025	86.91	89.52	89.52	89.57	86.91	377,500
July 16, 2025	86.36	86.7	86.7	86.84	85.56	380,000
July 15, 2025	88.15	86.09	86.09	88.15	85.99	222,000
July 14, 2025	87.26	87.38	87.38	87.89	86.63	309,474
July 11, 2025	88.15	87.62	87.62	88.39	87.61	310,723
July 10, 2025	88.46	88.8	88.8	90.12	88.46	377,000
July 09, 2025	88.98	88.45	88.45	89.16	87.57	293,500
July 08, 2025	88.73	87.94	87.94	89.18	87.43	481,816
July 07, 2025	89.82	88.15	88.15	91.02	87.63	344,200
July 03, 2025	91.24	90.22	90.22	91.24	90	373,000
July 02, 2025	88.98	89.98	89.98	90.58	88.5	470,733
July 01, 2025	85.21	88.75	88.75	89.36	85	476,325
June 30, 2025	86.52	85.77	85.77	87.11	85.68	313,639
June 27, 2025	86.82	86.76	86.76	87.02	85.64	1.19M
June 26, 2025	85.56	86.28	86.28	86.4	85.51	239,063
June 25, 2025	84.69	84.8	84.8	85.03	83.78	284,323
June 24, 2025	83.58	84.55	84.55	84.7	83.14	302,880
June 23, 2025	82.91	82.81	82.81	82.96	80.82	335,520
June 20, 2025	83.71	83.2	83.2	83.71	82.45	854,633
June 18, 2025	83.96	83.58	83.58	84.89	83.51	404,500
June 17, 2025	86	83.97	83.97	87.55	83.68	661,034
June 16, 2025	87.82	86.64	86.64	88.07	86.19	868,900
June 13, 2025	86.86	86.52	86.52	87.97	85.95	622,500
June 12, 2025	88.9	88.56	88.32	89.58	88.35	492,300
June 11, 2025	89.89	89.86	89.62	90.78	89.31	564,002

EnerSys (ENS) NYSE