Enersys (ENS)
NYSE:ENS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
186.68
189.94
185.06
187.80
187.80
+5.54%
469,625
1.05
Apr 07, 2026
176.55
179.13
175.51
177.95
177.95
+0.74%
383,897
0.86
Apr 06, 2026
176.47
178.06
173.87
176.65
176.65
-0.39%
194,259
0.43
Apr 03, 2026
172.56
179.59
171.02
177.35
177.35
0.00%
0
0.00
Apr 02, 2026
172.56
179.59
171.02
177.35
177.35
-0.29%
285,499
0.62
Apr 01, 2026
176.88
179.69
176.32
177.86
177.86
+2.38%
316,262
0.69
Mar 31, 2026
168.90
174.60
168.83
173.72
173.72
+4.09%
317,248
0.70
Mar 30, 2026
173.32
174.03
166.07
166.89
166.89
-2.61%
314,137
0.69
Mar 27, 2026
169.64
172.28
167.59
171.37
171.37
+1.18%
325,394
0.72
Mar 26, 2026
174.94
176.83
169.21
169.37
169.37
-4.54%
245,703
0.54
Mar 25, 2026
179.83
180.84
177.00
177.42
177.42
+0.16%
282,562
0.63
Mar 24, 2026
169.33
177.27
167.98
177.14
177.14
+3.43%
318,124
0.71
Mar 23, 2026
169.14
174.62
168.45
171.26
171.26
+3.58%
356,012
0.80
Mar 20, 2026
168.50
169.60
163.28
165.34
165.34
-1.92%
987,048
2.29
Mar 19, 2026
163.50
170.67
162.45
168.58
168.58
+2.77%
414,445
0.96
Mar 18, 2026
164.05
166.58
163.13
164.04
164.04
-0.27%
311,078
0.69
Mar 17, 2026
163.45
164.91
162.19
164.48
164.48
+1.56%
372,986
0.82
Mar 16, 2026
163.52
165.04
161.23
161.95
161.95
+0.59%
282,180
0.61
Mar 13, 2026
160.49
163.41
158.55
161.00
161.00
+0.95%
475,074
1.03
Mar 12, 2026
159.49
161.09
154.60
159.75
159.49
-1.53%
284,089
0.61
Mar 11, 2026
160.72
163.20
158.77
162.23
161.96
+0.21%
227,168
0.49
Mar 10, 2026
162.57
165.33
161.17
161.89
161.62
+0.18%
310,479
0.66
Mar 09, 2026
152.09
162.32
150.75
161.60
161.33
+4.16%
560,547
1.20
Mar 06, 2026
156.32
158.67
154.25
155.14
154.89
-4.05%
482,546
1.04
Mar 05, 2026
165.35
166.52
159.97
161.69
161.42
-3.27%
344,867
0.74
Mar 04, 2026
167.00
168.02
164.60
167.16
166.89
+2.07%
372,520
0.80
Mar 03, 2026
157.39
165.03
155.89
163.77
163.50
-1.33%
522,115
1.13
Mar 02, 2026
163.00
165.99
161.00
165.97
165.70
-0.11%
511,815
1.11
Feb 27, 2026
168.44
169.27
164.58
166.15
165.88
-2.91%
538,709
1.17
Feb 26, 2026
170.00
172.00
165.00
171.13
170.85
+0.72%
330,383
0.72
Feb 25, 2026
173.83
173.83
168.42
169.91
169.63
-1.57%
346,893
0.76
Feb 24, 2026
167.88
173.89
167.15
172.62
172.34
+3.11%
596,587
1.33
Feb 23, 2026
172.55
173.82
165.38
167.42
167.14
-3.34%
582,191
1.31
Feb 20, 2026
175.61
177.20
168.70
173.21
172.93
-2.06%
617,724
1.39
Feb 19, 2026
174.54
177.22
172.36
176.85
176.56
+0.51%
501,625
1.13
Feb 18, 2026
178.42
180.98
173.77
175.95
175.66
-1.19%
477,632
1.05
Feb 17, 2026
178.04
180.50
176.67
178.06
177.77
-0.64%
523,508
1.15
Feb 16, 2026
180.99
180.99
175.86
179.20
178.91
0.00%
0
0.00
Feb 13, 2026
180.99
180.99
175.86
179.20
178.91
-1.08%
646,888
1.40
Feb 12, 2026
178.43
184.13
176.50
181.16
180.86
+2.42%
648,808
1.42
Feb 11, 2026
178.35
181.94
174.50
176.88
176.59
+1.83%
391,931
0.85
Feb 10, 2026
175.06
176.85
172.96
173.70
173.41
-1.47%
474,758
1.02
Feb 09, 2026
170.96
177.91
170.96
176.30
176.01
+2.37%
559,276
1.20
Feb 06, 2026
163.53
173.87
163.33
172.22
171.94
+8.10%
1,018,258
2.22
Feb 05, 2026
167.83
175.80
157.23
159.32
159.06
-13.89%
1,782,098
4.03
Feb 04, 2026
190.90
194.77
182.19
185.03
184.73
-2.58%
946,189
2.17
Feb 03, 2026
189.60
192.15
187.64
189.93
189.62
+1.97%
446,447
1.01
Feb 02, 2026
179.86
186.62
179.66
186.26
185.95
+3.37%
417,499
0.94
Jan 30, 2026
182.11
186.51
178.59
180.19
179.89
-2.52%
498,763
1.13
Jan 29, 2026
182.97
185.86
179.44
184.85
184.55
+2.12%
635,720
1.46
Rows: