ENS - EnerSys
232.64
-4.180 -1.797%
Share volume: 368,629
Last Updated: 05-12-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$236.82
-4.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $233.54 | $233.54 | $237.70 | $237.70 | $225.51 | $225.51 | $232.64 | $232.64 | 368,629 | $368,629.00 |
| 05-11-2026 | $230.81 | $230.81 | $238.37 | $238.37 | $230.05 | $230.05 | $236.82 | $236.82 | 506,439 | $506,439.00 |
| 05-08-2026 | $226.80 | $226.80 | $231.25 | $231.25 | $226.24 | $226.24 | $229.82 | $229.82 | 375,492 | $375,492.00 |
| 05-07-2026 | $225.44 | $225.44 | $226.78 | $226.78 | $220.62 | $220.62 | $222.95 | $222.95 | 483,796 | $483,796.00 |
| 05-06-2026 | $224.42 | $224.42 | $225.97 | $225.97 | $219.39 | $219.39 | $224.10 | $224.10 | 273,387 | $273,387.00 |
| 05-05-2026 | $214.03 | $214.03 | $221.08 | $221.08 | $212.95 | $212.95 | $220.45 | $220.45 | 222,133 | $222,133.00 |
| 05-04-2026 | $212.56 | $212.56 | $214.50 | $214.50 | $208.52 | $208.52 | $211.17 | $211.17 | 311,704 | $311,704.00 |
| 05-01-2026 | $213.00 | $213.00 | $214.98 | $214.98 | $211.04 | $211.04 | $212.39 | $212.39 | 211,655 | $211,655.00 |
| 04-30-2026 | $209.79 | $209.79 | $214.57 | $214.57 | $207.69 | $207.69 | $213.26 | $213.26 | 424,884 | $424,884.00 |
| 04-29-2026 | $206.14 | $206.14 | $208.50 | $208.50 | $204.03 | $204.03 | $205.46 | $205.46 | 345,951 | $345,951.00 |