Skip to main content
ENS logo

EnerSys

ENSNYSEIndustrialsElectrical Equipment & Parts

$168.72Today:- (-)1Y +42.73%

As of Oct 16, 2026 close

Market cap
$6.50B
P/E (TTM)
18.45
Forward P/E
18.49
Dividend yield
0.62%
52-week range
$116.87$244.30
Volume (live)
-
Avg. volume (3M)
520.57K

EnerSys (ENS) Historical Stock Prices

Analyze EnerSys (ENS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

EnerSys (ENS) Interactive Price Chart

Interactive historical price chart showing EnerSys stock price movements and trends across multiple time periods.

Loading chart...

ENS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ENS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026172.13173.29167.97168.72168.72662.16K
Oct 15, 2026167.24172.98165.19172.82172.82395.17K
Oct 14, 2026174.65176.49169.13173.45173.45511.98K
Oct 13, 2026176.99178.83173.31177.40177.40408.05K
Oct 12, 2026179.11180.13177.20178.25178.25336.80K
Oct 9, 2026180.73182.36177.26179.81179.81353.07K
Oct 8, 2026180.11182.99177.63179.31179.31585.08K
Oct 7, 2026187.61188.00178.73182.49182.49494.77K
Oct 6, 2026195.37196.55191.96192.49192.49452.25K
Oct 5, 2026195.61197.91191.61193.02193.02723.67K
Oct 2, 2026192.91199.14192.63196.30196.30565.97K
Oct 1, 2026182.51189.69181.16189.59189.59837.61K
Sep 30, 2026183.09185.22181.06183.53183.53659.95K
Sep 29, 2026180.65182.71178.82182.10182.10392.31K
Sep 28, 2026177.13178.75174.21177.98177.98414.62K
Sep 25, 2026176.95180.79176.84178.89178.89362.55K
Sep 24, 2026177.01179.19175.09177.13177.13458.83K
Sep 23, 2026178.38179.93175.59179.49179.49388.18K
Sep 22, 2026178.58180.43177.85179.76179.76330.09K
Sep 21, 2026181.61181.61177.21178.58178.58545.13K
Sep 18, 2026176.73178.14173.07178.12178.121.50M
Sep 17, 2026176.84177.42173.68175.68175.39443.39K
Sep 16, 2026172.53173.78169.97171.87171.59375.38K
Sep 15, 2026171.78171.78168.80170.66170.38641.72K
Sep 14, 2026173.10173.12168.72169.35169.07470.95K
Sep 11, 2026181.82182.12178.59179.45179.16698.59K
Sep 10, 2026177.03180.20175.69179.02178.73335.01K
Sep 9, 2026180.06181.69178.40179.10178.81496.24K
Sep 8, 2026182.12183.99180.32180.52180.22402.83K
Sep 4, 2026181.00184.02179.96181.91181.61375.11K
Sep 3, 2026183.03183.49177.12179.99179.70431.55K
Sep 2, 2026184.07184.07177.79180.08179.79899.73K
Sep 1, 2026182.64183.75178.68181.09180.79734.13K
Aug 31, 2026187.35187.35181.07183.86183.56874.02K
Aug 28, 2026191.22191.62185.11185.46185.16384.83K
Aug 27, 2026195.20195.20189.53190.98190.67362.52K
Aug 26, 2026195.15196.13191.31192.95192.63378.51K
Aug 25, 2026192.31196.00188.31194.29193.97502.64K
Aug 24, 2026187.60190.18185.12187.49187.18434.89K
Aug 21, 2026191.65192.01188.38189.76189.45468.83K
Aug 20, 2026191.80193.62187.69189.97189.66408.53K
Aug 19, 2026202.57202.75193.03193.95193.63551.78K
Aug 18, 2026198.13201.74195.23200.56200.23580.53K
Aug 17, 2026205.03206.56201.29202.34202.01582.35K
Aug 14, 2026196.00208.74194.43203.40203.07662.94K
Aug 13, 2026211.00217.00192.36197.38197.061.48M
Aug 12, 2026192.25193.47186.13186.72186.41695.53K
Aug 11, 2026188.57192.42185.84186.21185.91512.90K
Aug 10, 2026193.00193.00185.84186.30186.00345.43K
Aug 7, 2026189.42193.69186.34191.72191.41469.51K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.