The highest closing price for Enersys (ENS) last month was $203.07, on August 14. It was up 0.4% for the month. The latest price is $178.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $187.04 | $187.04 | $180.77 | $183.56 | 874,021 |
August 28 2026 | $190.91 | $191.31 | $184.81 | $185.16 | 384,835 |
August 27 2026 | $194.88 | $194.88 | $189.22 | $190.67 | 362,522 |
August 26 2026 | $194.83 | $195.81 | $191.00 | $192.63 | 378,514 |
August 25 2026 | $191.99 | $195.68 | $188.00 | $193.97 | 502,638 |
August 24 2026 | $187.29 | $189.87 | $184.82 | $187.18 | 434,891 |
August 21 2026 | $191.34 | $191.70 | $188.07 | $189.45 | 468,834 |
August 20 2026 | $191.49 | $193.30 | $187.38 | $189.66 | 408,526 |
August 19 2026 | $202.24 | $202.42 | $192.71 | $193.63 | 551,785 |
August 18 2026 | $197.81 | $201.41 | $194.91 | $200.23 | 580,529 |
August 17 2026 | $204.69 | $206.22 | $200.96 | $202.01 | 582,345 |
August 14 2026 | $195.68 | $208.40 | $194.11 | $203.07 | 662,944 |
August 13 2026 | $210.65 | $216.64 | $192.04 | $197.06 | 1,480,330 |
August 12 2026 | $191.93 | $193.15 | $185.82 | $186.41 | 695,528 |
August 11 2026 | $188.26 | $192.10 | $185.54 | $185.90 | 512,901 |
August 10 2026 | $192.68 | $192.68 | $185.54 | $185.99 | 345,434 |
August 07 2026 | $189.11 | $193.37 | $186.03 | $191.41 | 469,507 |
August 06 2026 | $189.31 | $193.42 | $186.95 | $187.14 | 337,495 |
August 05 2026 | $190.71 | $196.71 | $189.45 | $189.56 | 425,801 |
August 04 2026 | $194.32 | $195.00 | $190.97 | $193.38 | 423,019 |
August 03 2026 | $182.88 | $190.69 | $181.43 | $188.53 | 281,477 |
Daily pricing data for Enersys dates back to 7/30/2004, and may be incomplete.