ENS - EnerSys
205.96
-4.580 -2.224%
Share volume: 254,123
Last Updated: 04-28-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$210.54
-4.58
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $207.55 | $207.55 | $208.47 | $208.47 | $202.85 | $202.85 | $205.96 | $205.96 | 254,123 | $254,123.00 |
| 04-27-2026 | $210.38 | $210.38 | $211.79 | $211.79 | $206.67 | $206.67 | $210.54 | $210.54 | 190,774 | $190,774.00 |
| 04-24-2026 | $208.33 | $208.33 | $210.93 | $210.93 | $206.15 | $206.15 | $209.30 | $209.30 | 296,769 | $296,769.00 |
| 04-23-2026 | $203.79 | $203.79 | $210.09 | $210.09 | $203.79 | $203.79 | $207.80 | $207.80 | 320,173 | $320,173.00 |
| 04-22-2026 | $201.24 | $201.24 | $202.87 | $202.87 | $199.51 | $199.51 | $202.10 | $202.10 | 267,578 | $267,578.00 |
| 04-21-2026 | $199.87 | $199.87 | $202.74 | $202.74 | $197.59 | $197.59 | $198.69 | $198.69 | 239,709 | $239,709.00 |
| 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 |