EnerSys (ENS)
NYSE:ENS
Want to see ENS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
241.00
241.00
231.72
232.24
232.24
-2.79%
624,469
1.70
May 21, 2026
232.79
244.30
226.45
238.91
238.91
+11.35%
1,007,344
2.80
May 20, 2026
219.50
223.81
211.30
214.56
214.56
-1.31%
713,049
1.99
May 19, 2026
219.06
221.31
213.33
217.41
217.41
-3.12%
424,758
1.18
May 18, 2026
235.17
236.52
221.93
224.41
224.41
-5.30%
366,195
1.01
May 15, 2026
232.20
237.16
229.99
236.98
236.98
-1.11%
642,298
1.78
May 14, 2026
234.35
239.69
233.20
239.63
239.63
+2.85%
289,032
0.81
May 13, 2026
235.71
236.84
231.11
232.98
232.98
+0.15%
412,262
1.15
May 12, 2026
233.54
237.70
225.51
232.64
232.64
-1.77%
369,369
1.02
May 11, 2026
230.81
238.37
230.05
236.82
236.82
+3.05%
506,374
1.40
May 08, 2026
226.80
231.25
226.24
229.82
229.82
+3.08%
375,492
1.03
May 07, 2026
225.44
226.78
220.62
222.95
222.95
-0.51%
483,796
1.33
May 06, 2026
224.42
225.97
219.39
224.10
224.10
+1.66%
273,387
0.73
May 05, 2026
214.03
221.08
212.95
220.45
220.45
+4.39%
222,133
0.55
May 04, 2026
212.56
214.50
208.52
211.17
211.17
-0.57%
311,704
0.76
May 01, 2026
213.00
214.98
211.04
212.39
212.39
-0.41%
211,655
0.51
Apr 30, 2026
209.79
214.57
207.69
213.26
213.26
+3.80%
424,884
1.02
Apr 29, 2026
206.14
208.50
204.03
205.46
205.46
-0.24%
345,866
0.83
Apr 28, 2026
207.55
208.47
202.85
205.96
205.96
-2.18%
257,366
0.61
Apr 27, 2026
210.38
211.79
206.67
210.54
210.54
+0.59%
190,774
0.44
Apr 24, 2026
208.33
210.93
206.15
209.30
209.30
+0.72%
296,769
0.68
Apr 23, 2026
203.79
210.09
203.79
207.80
207.80
+2.82%
320,173
0.73
Apr 22, 2026
201.24
202.87
199.51
202.10
202.10
+1.72%
267,578
0.61
Apr 21, 2026
199.87
202.74
197.59
198.69
198.69
-0.61%
239,709
0.54
Apr 20, 2026
198.39
200.06
198.00
199.91
199.91
+0.46%
198,062
0.44
Apr 17, 2026
197.27
202.74
194.28
199.00
199.00
+2.64%
351,725
0.78
Apr 16, 2026
193.31
194.11
190.52
193.88
193.88
-0.06%
179,320
0.40
Apr 15, 2026
197.59
198.38
192.78
194.00
194.00
-2.48%
239,480
0.53
Apr 14, 2026
196.43
201.04
195.00
198.94
198.94
+2.22%
334,989
0.74
Apr 13, 2026
190.46
194.92
189.05
194.61
194.61
+1.88%
175,263
0.39
Apr 10, 2026
190.92
191.42
188.55
191.01
191.01
+0.77%
284,901
0.63
Apr 09, 2026
187.58
190.00
186.16
189.55
189.55
+0.93%
331,609
0.73
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
Rows: