The highest closing price for Enersys (ENS) last month was $112.96, on September 30. It was up 12% for the month. The latest price is $115.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $111.26 | $113.22 | $111.26 | $112.96 | 259,200 |
September 29 2025 | $112.02 | $112.71 | $110.87 | $111.15 | 271,400 |
September 26 2025 | $109.49 | $111.68 | $109.49 | $111.64 | 208,000 |
September 25 2025 | $108.76 | $110.01 | $108.19 | $109.88 | 256,300 |
September 24 2025 | $110.44 | $111.44 | $109.34 | $109.68 | 284,800 |
September 23 2025 | $112.56 | $113.60 | $109.80 | $110.36 | 497,900 |
September 22 2025 | $109.32 | $112.32 | $109.22 | $112.02 | 306,200 |
September 19 2025 | $111.34 | $111.73 | $109.10 | $109.99 | 1,125,600 |
September 18 2025 | $108.66 | $111.74 | $108.43 | $111.37 | 396,300 |
September 17 2025 | $108.00 | $109.77 | $106.59 | $107.79 | 375,300 |
September 16 2025 | $107.10 | $107.99 | $106.18 | $107.79 | 291,000 |
September 15 2025 | $107.26 | $108.79 | $106.84 | $107.70 | 311,100 |
September 12 2025 | $106.51 | $107.87 | $106.30 | $106.88 | 260,900 |
September 11 2025 | $104.84 | $107.27 | $104.46 | $107.14 | 198,900 |
September 10 2025 | $103.82 | $105.09 | $103.55 | $104.41 | 247,000 |
September 09 2025 | $104.42 | $104.42 | $102.78 | $103.52 | 265,500 |
September 08 2025 | $103.53 | $104.61 | $102.15 | $104.37 | 285,500 |
September 05 2025 | $103.25 | $104.42 | $102.37 | $103.60 | 247,100 |
September 04 2025 | $100.82 | $102.81 | $100.70 | $102.81 | 324,300 |
September 03 2025 | $101.49 | $102.00 | $98.22 | $100.78 | 584,800 |
September 02 2025 | $100.89 | $102.07 | $100.27 | $102.00 | 311,700 |
Daily pricing data for Enersys dates back to 7/30/2004, and may be incomplete.
