The highest closing price for Enersys (ENS) all-time was $242.66, on May 26. The latest price is $178.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $182.34 | $183.77 | $168.44 | $178.89 | 10,207,426 |
August 2026 | $182.88 | $216.64 | $180.77 | $183.56 | 11,163,876 |
July 2026 | $227.60 | $229.46 | $175.35 | $185.75 | 9,989,414 |
June 2026 | $222.91 | $240.75 | $213.54 | $233.44 | 13,148,459 |
May 2026 | $212.41 | $243.62 | $207.94 | $227.33 | 9,497,397 |
April 2026 | $176.39 | $213.97 | $170.54 | $212.66 | 6,088,246 |
March 2026 | $162.28 | $180.33 | $150.08 | $173.23 | 8,620,988 |
February 2026 | $179.06 | $193.91 | $156.53 | $165.41 | 11,847,404 |
January 2026 | $146.10 | $185.68 | $146.10 | $179.39 | 8,508,792 |
December 2025 | $141.04 | $151.07 | $137.73 | $146.10 | 9,551,356 |
November 2025 | $125.38 | $143.69 | $121.27 | $142.23 | 10,464,526 |
October 2025 | $111.32 | $126.88 | $108.21 | $125.38 | 8,825,086 |
September 2025 | $100.27 | $112.90 | $97.61 | $112.26 | 7,308,884 |
August 2025 | $89.89 | $102.11 | $88.00 | $101.77 | 7,415,330 |
July 2025 | $84.48 | $93.90 | $84.27 | $91.58 | 7,388,740 |
June 2025 | $82.19 | $89.76 | $80.12 | $85.03 | 10,707,912 |
May 2025 | $85.52 | $100.20 | $75.74 | $82.69 | 8,705,476 |
April 2025 | $90.26 | $92.20 | $75.71 | $85.62 | 6,577,314 |
March 2025 | $100.33 | $101.60 | $90.06 | $90.55 | 8,066,387 |
February 2025 | $93.23 | $102.24 | $89.51 | $100.09 | 6,572,512 |
January 2025 | $91.72 | $99.89 | $87.28 | $95.73 | 5,334,397 |
December 2024 | $95.56 | $98.77 | $89.57 | $91.15 | 6,076,705 |
November 2024 | $95.71 | $102.00 | $91.58 | $95.08 | 6,262,673 |
October 2024 | $99.81 | $102.66 | $95.07 | $95.28 | 4,111,128 |
September 2024 | $97.86 | $101.91 | $92.49 | $100.38 | 5,562,099 |
Daily pricing data for Enersys dates back to 7/30/2004, and may be incomplete.