ENS - EnerSys
198.69
-1.220 -0.614%
Share volume: 239,134
Last Updated: 04-21-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
31.16%
PREVIOUS CLOSE
CHG
CHG%
$199.91
-1.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $199.87 | $199.87 | $202.74 | $202.74 | $197.59 | $197.59 | $198.69 | $198.69 | 239,134 | $239,134.00 |
| 04-20-2026 | $198.39 | $198.39 | $200.06 | $200.06 | $198.00 | $198.00 | $199.91 | $199.91 | 198,062 | $198,062.00 |
| 04-17-2026 | $197.27 | $197.27 | $202.74 | $202.74 | $194.28 | $194.28 | $199.00 | $199.00 | 351,725 | $351,725.00 |
| 04-16-2026 | $193.31 | $193.31 | $194.11 | $194.11 | $190.52 | $190.52 | $193.88 | $193.88 | 179,320 | $179,320.00 |
| 04-15-2026 | $197.59 | $197.59 | $198.38 | $198.38 | $192.78 | $192.78 | $194.00 | $194.00 | 239,480 | $239,480.00 |
| 04-14-2026 | $196.43 | $196.43 | $201.04 | $201.04 | $195.00 | $195.00 | $198.94 | $198.94 | 334,989 | $334,989.00 |
| 04-13-2026 | $190.46 | $190.46 | $194.92 | $194.92 | $189.05 | $189.05 | $194.61 | $194.61 | 175,263 | $175,263.00 |
| 04-10-2026 | $190.92 | $190.92 | $191.42 | $191.42 | $188.55 | $188.55 | $191.01 | $191.01 | 284,901 | $284,901.00 |
| 04-09-2026 | $187.58 | $187.58 | $190.00 | $190.00 | $186.16 | $186.16 | $189.55 | $189.55 | 331,609 | $331,609.00 |
| 04-08-2026 | $186.68 | $186.68 | $189.94 | $189.94 | $185.06 | $185.06 | $187.80 | $187.80 | 469,776 | $469,776.00 |