ENS - EnerSys
155.14
-6.550 -4.222%
Share volume: 482,017
Last Updated: 03-06-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
36.16%
PREVIOUS CLOSE
CHG
CHG%
$161.69
-6.55
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $156.32 | $156.32 | $158.67 | $158.67 | $154.25 | $154.25 | $155.14 | $155.14 | 482,017 | $482,017.00 |
| 03-05-2026 | $165.35 | $165.35 | $166.52 | $166.52 | $159.97 | $159.97 | $161.69 | $161.69 | 344,867 | $344,867.00 |
| 03-04-2026 | $167.00 | $167.00 | $168.02 | $168.02 | $164.60 | $164.60 | $167.16 | $167.16 | 372,520 | $372,520.00 |
| 03-03-2026 | $157.39 | $157.39 | $165.03 | $165.03 | $155.89 | $155.89 | $163.77 | $163.77 | 522,115 | $522,115.00 |
| 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 |