NYSE - Delayed Quote
USD
EnerSys (ENS)
147.02
+4.44
(+3.11%)
At close: November 6 at 4:00:02 PM EST
147.02
0.00
(0.00%)
After hours: November 6 at 5:27:10 PM EST
Trade EnerSys on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
149.35
149.82
146.14
147.02
147.02
460,400
Nov 5, 2026
151.00
151.55
141.85
142.58
142.58
709,100
Nov 4, 2026
168.19
168.19
152.84
156.00
156.00
612,500
Nov 3, 2026
163.17
168.88
162.46
167.96
167.96
532,200
Nov 2, 2026
162.60
163.50
158.91
159.98
159.98
577,600
Oct 30, 2026
164.38
166.87
158.34
159.95
159.95
641,900
Oct 29, 2026
169.62
173.86
169.62
171.36
171.36
552,800
Oct 28, 2026
176.84
177.00
170.26
171.45
171.45
517,700
Oct 27, 2026
173.12
174.24
170.56
174.17
174.17
389,900
Oct 26, 2026
168.64
171.09
167.15
169.38
169.38
326,700
Oct 23, 2026
166.74
167.82
164.01
166.08
166.08
374,700
Oct 22, 2026
172.40
173.10
165.88
168.67
168.67
483,600
Oct 21, 2026
174.00
177.55
171.24
176.90
176.90
502,500
Oct 20, 2026
167.20
172.87
165.74
170.61
170.61
493,800
Oct 19, 2026
172.20
172.20
168.54
169.05
169.05
356,500
Oct 16, 2026
172.13
173.29
167.97
168.72
168.72
662,200
Oct 15, 2026
167.24
172.98
165.19
172.82
172.82
400,500
Oct 14, 2026
174.65
176.49
169.13
173.45
173.45
512,000
Oct 13, 2026
176.99
178.83
173.31
177.40
177.40
408,100
Oct 12, 2026
179.11
180.13
177.20
178.25
178.25
336,900
Oct 9, 2026
180.73
182.36
177.27
179.81
179.81
656,000
Oct 8, 2026
180.11
182.99
177.63
179.31
179.31
733,100
Oct 7, 2026
187.61
188.00
178.73
182.49
182.49
496,700
Oct 6, 2026
195.37
196.55
191.96
192.49
192.49
454,900
Oct 5, 2026
195.61
197.91
191.61
193.02
193.02
765,300
Oct 2, 2026
192.91
199.14
192.63
196.30
196.30
593,900
Oct 1, 2026
182.51
189.70
181.17
189.59
189.59
864,900
Sep 30, 2026
183.09
185.22
181.06
183.53
183.53
674,300
Sep 29, 2026
180.65
182.71
178.82
182.10
182.10
398,200
Sep 28, 2026
177.13
178.75
174.21
177.98
177.98
432,000
Sep 25, 2026
176.95
180.80
176.84
178.89
178.89
362,600
Sep 24, 2026
177.01
179.19
175.09
177.13
177.13
466,200
Sep 23, 2026
178.38
179.93
175.59
179.49
179.49
416,500
Sep 22, 2026
178.58
180.43
177.85
179.76
179.76
342,100
Sep 21, 2026
181.61
181.61
177.21
178.58
178.58
678,100
Sep 18, 2026
0.288
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
176.73
178.14
173.07
178.12
178.12
1,663,400
Sep 17, 2026
176.84
177.42
173.68
175.68
175.39
457,700
Sep 16, 2026
172.53
173.78
169.97
171.87
171.59
375,300
Sep 15, 2026
171.78
171.78
168.80
170.66
170.38
641,600
Sep 14, 2026
173.10
173.12
168.72
169.35
169.07
467,600
Sep 11, 2026
181.82
182.12
178.59
179.45
179.16
698,600
Sep 10, 2026
177.03
180.20
175.69
179.02
178.73
335,000
Sep 9, 2026
180.06
181.70
178.40
179.10
178.81
496,200
Sep 8, 2026
182.12
183.99
180.32
180.52
180.22
402,800
Sep 4, 2026
181.00
184.02
179.96
181.91
181.61
375,100
Sep 3, 2026
183.03
183.49
177.12
179.99
179.69
431,500
Sep 2, 2026
184.07
184.07
177.80
180.08
179.78
899,700
Sep 1, 2026
182.64
183.75
178.68
181.09
180.79
734,100
Aug 31, 2026
187.35
187.35
181.07
183.86
183.56
874,000
Aug 28, 2026
191.22
191.62
185.11
185.46
185.16
384,800
Aug 27, 2026
195.20
195.20
189.54
190.98
190.67
362,500
Aug 26, 2026
195.15
196.13
191.31
192.95
192.63
378,500
Aug 25, 2026
192.31
196.00
188.31
194.29
193.97
502,600
Aug 24, 2026
187.60
190.18
185.12
187.49
187.18
434,900
Aug 21, 2026
191.65
192.01
188.38
189.76
189.45
468,800
Aug 20, 2026
191.80
193.62
187.69
189.97
189.66
408,500
Aug 19, 2026
202.57
202.75
193.03
193.95
193.63
551,800
Aug 18, 2026
198.13
201.74
195.23
200.56
200.23
580,500
Aug 17, 2026
205.03
206.56
201.29
202.34
202.01
582,300
Aug 14, 2026
196.00
208.74
194.43
203.40
203.07
662,900
Aug 13, 2026
211.00
217.00
192.36
197.38
197.06
1,480,300
Aug 12, 2026
192.25
193.47
186.13
186.72
186.41
695,500
Aug 11, 2026
188.57
192.42
185.84
186.21
185.90
512,700
Aug 10, 2026
193.00
193.00
185.84
186.30
185.99
345,300
Aug 7, 2026
189.42
193.69
186.34
191.72
191.41
469,500
Aug 6, 2026
189.62
193.74
187.26
187.45
187.14
337,500
Aug 5, 2026
191.02
197.03
189.76
189.87
189.56
425,800
Aug 4, 2026
194.64
195.32
191.28
193.70
193.38
423,000
Aug 3, 2026
183.18
191.00
181.73
188.84
188.53
281,500
Jul 31, 2026
191.45
194.25
184.03
186.05
185.74
332,300
Jul 30, 2026
185.32
189.12
184.68
184.75
184.45
581,400
Jul 29, 2026
182.74
184.30
175.64
176.44
176.15
655,800
Jul 28, 2026
185.21
186.02
177.50
183.57
183.27
480,100
Jul 27, 2026
191.48
191.81
184.36
190.24
189.93
341,200
Jul 24, 2026
198.46
198.86
189.25
190.75
190.44
423,600
Jul 23, 2026
198.51
204.17
198.51
200.05
199.72
379,400
Jul 22, 2026
196.91
205.05
196.63
201.31
200.98
419,600
Jul 21, 2026
197.45
202.38
195.53
201.31
200.98
448,400
Jul 20, 2026
199.47
200.96
192.14
192.28
191.96
373,100
Jul 17, 2026
188.53
197.04
187.00
196.55
196.23
441,800
Jul 16, 2026
196.83
198.27
192.37
195.30
194.98
437,400
Jul 15, 2026
202.80
203.84
198.46
202.27
201.94
312,600
Jul 14, 2026
207.56
208.89
200.08
201.23
200.90
392,800
Jul 13, 2026
202.51
205.07
200.39
201.09
200.76
322,200
Jul 10, 2026
205.24
207.80
202.91
205.68
205.34
285,900
Jul 9, 2026
206.53
209.58
205.19
206.29
205.95
365,800
Jul 8, 2026
194.21
200.61
194.18
199.68
199.35
447,900
Jul 7, 2026
207.44
208.59
194.99
195.98
195.66
763,200
Jul 6, 2026
207.57
216.87
207.09
213.31
212.96
488,700
Jul 2, 2026
218.75
220.08
205.01
206.68
206.34
755,100
Jul 1, 2026
227.97
229.84
219.48
220.46
220.10
539,100
Jun 30, 2026
227.82
234.34
227.78
233.82
233.44
540,600
Jun 29, 2026
223.00
224.75
217.43
224.13
223.76
488,400
Jun 26, 2026
221.98
226.16
215.69
221.90
221.54
2,558,000
Jun 25, 2026
224.58
230.69
220.62
226.34
225.97
560,300
Jun 24, 2026
221.94
225.00
217.10
218.94
218.58
874,000
Jun 23, 2026
224.73
228.41
218.16
223.43
223.06
454,900
Jun 22, 2026
230.00
233.09
228.27
232.94
232.56
514,300
Jun 18, 2026
0.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
231.57
235.00
227.37
227.95
227.58
875,800
Jun 17, 2026
229.19
234.45
227.54
227.68
227.04
378,600
Jun 16, 2026
233.23
237.52
226.06
226.70
226.07
357,300
Jun 15, 2026
230.45
231.64
223.83
231.42
230.77
646,900
Jun 12, 2026
227.34
231.00
223.80
224.26
223.63
627,700
Jun 11, 2026
225.69
231.39
214.14
222.92
222.30
756,200
Jun 10, 2026
225.73
231.73
218.50
220.76
220.14
564,600
Jun 9, 2026
231.11
233.51
217.06
226.55
225.92
619,500
Jun 8, 2026
231.35
233.22
226.30
228.42
227.78
332,100
Jun 5, 2026
233.01
233.90
223.45
227.08
226.45
352,100
Jun 4, 2026
235.81
241.42
232.92
238.35
237.68
422,400
Jun 3, 2026
237.52
240.79
236.01
240.14
239.47
470,800
Jun 2, 2026
231.15
237.97
230.15
237.51
236.85
353,700
Jun 1, 2026
223.53
228.64
222.11
227.89
227.25
397,900
May 29, 2026
231.48
232.33
225.50
227.97
227.33
496,400
May 28, 2026
233.72
233.87
224.20
228.33
227.69
608,900
May 27, 2026
241.69
242.72
233.88
235.71
235.05
477,300
May 26, 2026
236.36
243.80
232.50
243.34
242.66
680,900
May 22, 2026
241.00
241.00
231.72
232.24
231.59
624,400
May 21, 2026
232.79
244.30
226.45
238.91
238.24
1,007,200
May 20, 2026
219.50
223.81
211.30
214.56
213.96
713,000
May 19, 2026
219.06
221.31
213.33
217.41
216.80
424,500
May 18, 2026
235.17
236.52
221.93
224.41
223.78
366,100
May 15, 2026
232.20
237.16
229.99
236.98
236.32
642,300
May 14, 2026
234.35
239.69
233.20
239.63
238.96
288,900
May 13, 2026
235.71
236.84
231.11
232.98
232.33
412,100
May 12, 2026
233.54
237.70
225.51
232.64
231.99
369,300
May 11, 2026
230.81
238.37
230.05
236.82
236.16
506,400
May 8, 2026
226.80
231.25
226.24
229.82
229.18
375,400
May 7, 2026
225.44
226.78
220.62
222.95
222.33
483,800
May 6, 2026
224.42
225.97
219.39
224.10
223.47
273,100
May 5, 2026
214.03
221.08
212.95
220.45
219.83
222,100
May 4, 2026
212.56
214.50
208.52
211.17
210.58
311,600
May 1, 2026
213.00
214.98
211.04
212.39
211.80
211,600
Apr 30, 2026
209.79
214.57
207.69
213.26
212.66
424,800
Apr 29, 2026
206.14
208.50
204.03
205.46
204.89
345,900
Apr 28, 2026
207.55
208.47
202.85
205.96
205.38
257,300
Apr 27, 2026
210.38
211.79
206.67
210.54
209.95
190,800
Apr 24, 2026
208.33
210.93
206.15
209.30
208.72
296,700
Apr 23, 2026
203.79
210.09
203.79
207.80
207.22
320,100
Apr 22, 2026
201.24
202.87
199.51
202.10
201.54
267,600
Apr 21, 2026
199.87
202.74
197.59
198.69
198.14
239,700
Apr 20, 2026
198.39
200.06
198.00
199.91
199.35
198,100
Apr 17, 2026
197.27
202.74
194.28
199.00
198.44
351,600
Apr 16, 2026
193.31
194.11
190.52
193.88
193.34
179,100
Apr 15, 2026
197.59
198.38
192.78
194.00
193.46
239,400
Apr 14, 2026
196.43
201.04
195.00
198.94
198.38
334,800
Apr 13, 2026
190.46
194.92
189.05
194.61
194.07
174,900
Apr 10, 2026
190.92
191.42
188.55
191.01
190.48
284,700
Apr 9, 2026
187.58
190.00
186.16
189.55
189.02
331,400
Apr 8, 2026
186.68
189.94
185.06
187.80
187.28
469,700
Apr 7, 2026
176.55
179.13
175.51
177.95
177.45
383,900
Apr 6, 2026
176.47
178.06
173.87
176.65
176.16
194,300
Apr 2, 2026
172.56
179.59
171.02
177.35
176.85
285,200
Apr 1, 2026
176.88
179.69
176.32
177.86
177.36
316,300
Mar 31, 2026
168.90
174.60
168.83
173.72
173.23
317,200
Mar 30, 2026
173.32
174.03
166.07
166.89
166.42
314,000
Mar 27, 2026
169.64
172.28
167.59
171.37
170.89
325,400
Mar 26, 2026
174.94
176.83
169.21
169.37
168.90
245,700
Mar 25, 2026
179.83
180.84
177.00
177.42
176.92
282,600
Mar 24, 2026
169.33
177.27
167.98
177.14
176.65
318,100
Mar 23, 2026
169.14
174.62
168.45
171.26
170.78
356,000
Mar 20, 2026
168.50
169.60
163.28
165.34
164.88
987,100
Mar 19, 2026
163.50
170.67
162.45
168.58
168.11
416,600
Mar 18, 2026
164.05
166.58
163.13
164.04
163.58
311,200
Mar 17, 2026
163.45
164.91
162.19
164.48
164.02
373,000
Mar 16, 2026
163.52
165.04
161.23
161.95
161.50
282,200
Mar 13, 2026
0.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
160.49
163.41
158.55
161.00
160.55
475,100
Mar 12, 2026
159.49
161.09
154.60
159.75
159.04
284,100
Mar 11, 2026
160.72
163.20
158.77
162.23
161.51
227,100
Mar 10, 2026
162.57
165.33
161.17
161.89
161.17
310,400
Mar 9, 2026
152.09
162.32
150.75
161.60
160.88
560,400
Mar 6, 2026
156.32
158.67
154.25
155.14
154.45
482,400
Mar 5, 2026
165.35
166.52
159.97
161.69
160.97
344,800
Mar 4, 2026
167.00
168.02
164.60
167.16
166.42
372,200
Mar 3, 2026
157.39
165.03
155.89
163.77
163.04
522,100
Mar 2, 2026
163.00
165.99
161.00
165.97
165.23
511,600
Feb 27, 2026
168.44
169.27
164.58
166.15
165.41
538,600
Feb 26, 2026
170.00
172.00
165.00
171.13
170.37
330,300
Feb 25, 2026
173.83
173.83
168.42
169.91
169.16
346,800
Feb 24, 2026
167.88
173.89
167.15
172.62
171.85
596,400
Feb 23, 2026
172.55
173.82
165.38
167.42
166.68
582,100
Feb 20, 2026
175.61
177.20
168.70
173.21
172.44
617,700
Feb 19, 2026
174.54
177.22
172.36
176.85
176.07
501,600
Feb 18, 2026
178.42
180.98
173.77
175.95
175.17
477,600
Feb 17, 2026
178.04
180.50
176.67
178.06
177.27
523,500
Feb 13, 2026
180.99
180.99
175.86
179.20
178.41
646,500
Feb 12, 2026
178.43
184.13
176.50
181.16
180.36
648,500
Feb 11, 2026
178.35
181.94
174.50
176.88
176.10
391,800
Feb 10, 2026
175.06
176.85
172.96
173.70
172.93
474,800
Feb 9, 2026
170.96
177.91
170.96
176.30
175.52
559,300
Feb 6, 2026
163.53
173.87
163.33
172.22
171.46
1,018,200
Feb 5, 2026
167.83
175.80
157.23
159.32
158.61
1,782,100
Feb 4, 2026
190.90
194.77
182.19
185.03
184.21
946,200
Feb 3, 2026
189.60
192.15
187.64
189.93
189.09
446,400
Feb 2, 2026
179.86
186.62
179.66
186.26
185.43
417,500
Jan 30, 2026
182.11
186.51
178.59
180.19
179.39
498,600
Jan 29, 2026
182.97
185.86
179.44
184.85
184.03
635,500
Jan 28, 2026
180.08
181.26
177.20
181.02
180.22
710,900
Jan 27, 2026
175.51
179.91
174.01
179.89
179.09
526,200
Jan 26, 2026
173.94
176.84
172.64
174.97
174.19
399,600
Jan 23, 2026
175.91
176.07
172.40
173.41
172.64
347,600
Jan 22, 2026
175.80
177.47
173.11
176.11
175.33
573,900
Jan 21, 2026
170.00
175.37
169.90
173.80
173.03
575,800
Jan 20, 2026
166.23
173.00
165.90
168.45
167.70
537,100
Jan 16, 2026
167.87
169.17
165.68
168.15
167.40
336,600
Jan 15, 2026
164.64
167.97
164.40
167.14
166.40
280,400
Jan 14, 2026
164.18
164.81
159.47
162.92
162.20
352,900
Jan 13, 2026
162.41
164.86
162.41
164.13
163.40
243,500
Jan 12, 2026
157.31
161.95
156.32
161.53
160.81
301,800
Jan 9, 2026
157.29
160.51
156.41
158.29
157.59
307,200
Jan 8, 2026
153.33
157.14
151.93
157.04
156.34
289,500
Jan 7, 2026
157.52
158.00
152.93
153.60
152.92
266,600
Jan 6, 2026
153.84
158.22
150.90
158.12
157.42
440,700
Jan 5, 2026
152.21
156.21
151.70
154.92
154.23
468,600
Jan 2, 2026
146.75
150.77
146.75
150.73
150.06
414,000
Dec 31, 2025
148.50
149.50
146.66
146.75
146.10
201,600
Dec 30, 2025
147.90
148.90
146.71
148.34
147.68
222,200
Dec 29, 2025
149.83
150.12
147.72
148.12
147.46
261,700
Dec 26, 2025
149.42
151.43
148.40
150.99
150.32
253,100
Dec 24, 2025
150.40
150.44
148.30
149.77
149.11
126,400
Dec 23, 2025
148.75
150.18
147.67
149.82
149.16
267,800
Dec 22, 2025
148.21
149.99
145.47
148.77
148.11
373,000
Dec 19, 2025
144.99
147.43
144.75
146.90
146.25
1,433,300
Dec 18, 2025
142.43
145.88
141.33
144.46
143.82
634,500
Dec 17, 2025
144.82
145.57
138.34
140.16
139.54
730,200
Dec 16, 2025
147.65
149.84
143.47
144.83
144.19
474,200
Dec 15, 2025
151.37
151.37
146.40
147.65
147.00
543,300
Dec 12, 2025
0.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
150.78
151.25
145.00
147.26
146.61
457,700
Dec 11, 2025
150.54
151.59
149.38
151.16
150.23
318,300
Dec 10, 2025
147.39
152.01
147.22
150.88
149.95
604,900
Dec 9, 2025
146.59
148.44
146.01
147.17
146.26
313,300
Dec 8, 2025
148.13
149.34
146.62
147.10
146.19
310,300
Dec 5, 2025
146.03
148.13
146.03
147.65
146.74
336,700
Dec 4, 2025
145.24
148.21
144.79
146.49
145.59
481,600
Dec 3, 2025
145.85
146.02
142.01
145.95
145.05
407,900
Dec 2, 2025
144.46
146.17
143.00
144.72
143.83
476,600
Dec 1, 2025
141.92
143.21
141.42
142.52
141.64
336,300
Nov 28, 2025
143.40
143.48
142.09
143.11
142.23
134,500
Nov 26, 2025
141.15
144.58
140.87
142.82
141.94
423,800
Nov 25, 2025
140.53
141.47
138.83
141.10
140.23
499,100
Nov 24, 2025
138.43
142.33
137.43
140.55
139.68
611,500
Nov 21, 2025
134.60
138.96
132.34
138.14
137.29
1,031,300
Nov 20, 2025
140.44
141.81
132.16
132.95
132.13
553,000
Nov 19, 2025
135.44
138.66
135.20
137.72
136.87
520,600
Nov 18, 2025
132.61
135.49
131.01
135.12
134.29
500,300
Nov 17, 2025
137.01
139.30
133.23
133.96
133.13
484,800
Nov 14, 2025
134.39
139.62
132.53
137.52
136.67
481,800
Nov 13, 2025
138.33
139.27
136.55
137.57
136.72
696,200
Nov 12, 2025
139.00
141.00
137.12
138.83
137.97
649,300
Nov 11, 2025
134.09
139.13
133.96
138.57
137.72
589,500
Nov 10, 2025
134.27
136.22
132.12
134.82
133.99
784,700
Nov 7, 2025
128.17
132.05
126.58
131.98
131.17
598,600
