ENS - EnerSys
163.77
-2.200 -1.343%
Share volume: 521,696
Last Updated: 03-03-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
31.17%
PREVIOUS CLOSE
CHG
CHG%
$165.97
-2.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $157.39 | $157.39 | $165.03 | $165.03 | $155.89 | $155.89 | $163.77 | $163.77 | 521,696 | $521,696.00 |
| 03-02-2026 | $163.00 | $163.00 | $165.99 | $165.99 | $161.00 | $161.00 | $165.97 | $165.97 | 511,815 | $511,815.00 |
| 02-27-2026 | $168.44 | $168.44 | $169.27 | $169.27 | $164.58 | $164.58 | $166.15 | $166.15 | 538,709 | $538,709.00 |
| 02-26-2026 | $170.00 | $170.00 | $172.00 | $172.00 | $165.00 | $165.00 | $171.13 | $171.13 | 330,383 | $330,383.00 |
| 02-25-2026 | $173.83 | $173.83 | $173.83 | $173.83 | $168.42 | $168.42 | $169.91 | $169.91 | 346,893 | $346,893.00 |
| 02-24-2026 | $167.88 | $167.88 | $173.89 | $173.89 | $167.15 | $167.15 | $172.62 | $172.62 | 596,587 | $596,587.00 |
| 02-23-2026 | $172.55 | $172.55 | $173.82 | $173.82 | $165.38 | $165.38 | $167.42 | $167.42 | 582,191 | $582,191.00 |
| 02-20-2026 | $175.61 | $175.61 | $177.20 | $177.20 | $168.70 | $168.70 | $173.21 | $173.21 | 617,724 | $617,724.00 |
| 02-19-2026 | $174.54 | $174.54 | $177.22 | $177.22 | $172.36 | $172.36 | $176.85 | $176.85 | 501,625 | $501,625.00 |
| 02-18-2026 | $178.42 | $178.42 | $180.98 | $180.98 | $173.77 | $173.77 | $175.95 | $175.95 | 477,632 | $477,632.00 |