MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENS — EnerSys, Inc.
NYSEEnerSys, Inc.
$196.30
+6.71(+3.54%)
- O
- 192.91
- H
- 199.14
- L
- 192.63
- V
- 565.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$196.30
Period Return+138.92%
Period High$244.30
Period Low$76.60
Avg Daily Volume448.5K
Total Trading Days365
ENS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $192.91 | $199.14 | $192.63 | $196.30 | +$6.71 | +3.54% | 565,965 | $196.29 | $192.63 $199.14 |
| Oct 1, 2026 | $182.51 | $189.70 | $181.17 | $189.59 | +$6.06 | +3.30% | 865,103 | $186.85 | $181.17 $189.70 |
| Sep 30, 2026 | $183.09 | $185.22 | $181.06 | $183.53 | +$1.43 | +0.79% | 678,003 | $183.60 | $181.06 $185.22 |
| Sep 29, 2026 | $180.65 | $182.71 | $178.82 | $182.10 | +$4.12 | +2.31% | 398,203 | $181.30 | $178.82 $182.71 |
| Sep 28, 2026 | $177.13 | $178.75 | $174.21 | $177.98 | $-0.91 | -0.51% | 431,981 | $177.31 | $174.21 $178.75 |
| Sep 25, 2026 | $176.95 | $180.80 | $176.84 | $178.89 | +$1.76 | +0.99% | 367,610 | $178.88 | $176.84 $180.80 |
| Sep 24, 2026 | $177.01 | $179.19 | $175.09 | $177.13 | $-2.36 | -1.31% | 466,231 | $177.00 | $175.09 $179.19 |
| Sep 23, 2026 | $178.38 | $179.93 | $175.59 | $179.49 | $-0.27 | -0.15% | 416,550 | $179.06 | $175.59 $179.93 |
| Sep 22, 2026 | $178.58 | $180.43 | $177.85 | $179.76 | +$1.18 | +0.66% | 342,157 | $179.47 | $177.85 $180.43 |
| Sep 21, 2026 | $181.61 | $181.61 | $177.21 | $178.58 | +$0.46 | +0.26% | 678,173 | $178.76 | $177.21 $181.61 |
| Sep 18, 2026 | $176.73 | $178.14 | $173.07 | $178.12 | +$2.44 | +1.39% | 1,663,396 | $177.49 | $173.07 $178.14 |
| Sep 17, 2026 | $176.84 | $177.42 | $173.68 | $175.68 | +$3.81 | +2.22% | 457,680 | $175.15 | $173.68 $177.42 |
| Sep 16, 2026 | $172.53 | $173.78 | $169.97 | $171.87 | +$1.21 | +0.71% | 375,377 | $171.99 | $169.97 $173.78 |
| Sep 15, 2026 | $171.78 | $171.78 | $168.80 | $170.66 | +$1.31 | +0.77% | 640,642 | $170.21 | $168.80 $171.78 |
| Sep 14, 2026 | $173.10 | $173.12 | $168.72 | $169.35 | $-10.10 | -5.63% | 445,022 | $170.26 | $168.72 $173.12 |
| Sep 11, 2026 | $181.82 | $182.12 | $178.59 | $179.45 | +$0.43 | +0.24% | 816,791 | $179.45 | $178.59 $182.12 |
| Sep 10, 2026 | $177.03 | $180.20 | $175.69 | $179.02 | $-0.08 | -0.04% | 335,013 | $178.87 | $175.69 $180.20 |
| Sep 9, 2026 | $180.06 | $181.70 | $178.40 | $179.10 | $-1.42 | -0.79% | 496,243 | $179.30 | $178.40 $181.70 |
| Sep 8, 2026 | $182.12 | $183.99 | $180.32 | $180.52 | $-1.39 | -0.76% | 402,826 | $181.52 | $180.32 $183.99 |
| Sep 4, 2026 | $181.00 | $184.02 | $179.96 | $181.91 | +$1.92 | +1.07% | 375,114 | $181.51 | $179.96 $184.02 |
| Sep 3, 2026 | $183.03 | $183.49 | $177.12 | $179.99 | $-0.09 | -0.05% | 431,547 | $180.00 | $177.12 $183.49 |
| Sep 2, 2026 | $184.07 | $184.07 | $177.80 | $180.08 | $-1.01 | -0.56% | 857,719 | $179.52 | $177.80 $184.07 |
| Sep 1, 2026 | $182.64 | $183.75 | $178.68 | $181.09 | $-2.77 | -1.51% | 734,133 | $180.37 | $178.68 $183.75 |
| Aug 31, 2026 | $187.35 | $187.35 | $181.07 | $183.86 | $-1.60 | -0.86% | 874,043 | $183.16 | $181.07 $187.35 |
| Aug 28, 2026 | $191.22 | $191.62 | $185.11 | $185.46 | $-5.52 | -2.89% | 384,835 | $186.88 | $185.11 $191.62 |
| Aug 27, 2026 | $195.20 | $195.20 | $189.54 | $190.98 | $-1.97 | -1.02% | 362,522 | $190.89 | $189.54 $195.20 |
| Aug 26, 2026 | $195.15 | $196.13 | $191.31 | $192.95 | $-1.34 | -0.69% | 378,514 | $193.17 | $191.31 $196.13 |
| Aug 25, 2026 | $192.31 | $196.00 | $188.31 | $194.29 | +$6.80 | +3.63% | 502,638 | $192.13 | $188.31 $196.00 |
| Aug 24, 2026 | $187.60 | $190.18 | $185.12 | $187.49 | $-2.27 | -1.20% | 434,892 | $187.08 | $185.12 $190.18 |
| Aug 21, 2026 | $191.65 | $192.01 | $188.38 | $189.76 | $-0.21 | -0.11% | 468,834 | $189.93 | $188.38 $192.01 |