NYSE - Delayed Quote USD

EnerSys (ENS)

Time to buy ENS?

92.76

+2.28

+(2.52%)

At close: May 8 at 4:00:02 PM EDT

93.42

+0.66

+(0.71%)

Pre-Market: 4:09:31 AM EDT

Time to buy ENS?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	91.36	93.34	91.20	92.76	92.76	193,920
May 7, 2025	90.03	90.86	89.81	90.48	90.48	151,400
May 6, 2025	90.27	90.89	89.54	89.64	89.64	231,200
May 5, 2025	90.14	91.68	90.08	90.71	90.71	179,500
May 2, 2025	89.27	91.18	88.70	90.76	90.76	306,700
May 1, 2025	86.50	88.15	85.96	87.54	87.54	218,700
Apr 30, 2025	85.81	86.92	84.73	86.60	86.60	258,200
Apr 29, 2025	86.25	87.50	85.50	86.78	86.78	233,400
Apr 28, 2025	86.11	88.40	85.91	86.39	86.39	194,800
Apr 25, 2025	85.48	86.83	85.25	86.41	86.41	218,900
Apr 24, 2025	83.81	86.16	83.25	85.94	85.94	224,400
Apr 23, 2025	84.99	86.05	82.86	83.28	83.28	222,600
Apr 22, 2025	80.75	82.40	80.12	82.16	82.16	231,600
Apr 21, 2025	81.63	81.63	79.08	79.89	79.89	184,200
Apr 17, 2025	82.23	83.41	81.56	82.64	82.64	211,700
Apr 16, 2025	82.99	83.14	80.98	82.12	82.12	230,500
Apr 15, 2025	82.53	84.19	82.53	83.57	83.57	257,700
Apr 14, 2025	83.99	83.99	81.65	82.70	82.70	259,500
Apr 11, 2025	80.91	82.96	80.00	82.52	82.52	198,800
Apr 10, 2025	83.21	83.21	79.70	81.03	81.03	330,900
Apr 9, 2025	77.75	86.99	77.75	86.02	86.02	432,500
Apr 8, 2025	83.01	83.51	77.65	78.52	78.52	413,500
Apr 7, 2025	78.89	83.76	76.57	81.06	81.06	784,000
Apr 4, 2025	79.50	81.13	76.97	80.89	80.89	607,500
Apr 3, 2025	89.03	89.86	82.97	83.22	83.22	498,300
Apr 2, 2025	90.85	93.06	90.85	93.01	93.01	277,900
Apr 1, 2025	91.29	93.25	90.96	92.48	92.48	305,500
Mar 31, 2025	91.72	92.64	91.09	91.58	91.58	348,500
Mar 28, 2025	94.07	94.45	92.51	93.11	93.11	194,700
Mar 27, 2025	96.74	96.74	94.61	94.74	94.74	271,400
Mar 26, 2025	97.61	98.17	96.01	96.42	96.42	209,900
Mar 25, 2025	98.31	98.60	96.73	97.57	97.57	244,400
Mar 24, 2025	97.18	99.52	97.06	98.25	98.25	319,100
Mar 21, 2025	95.95	96.59	94.66	96.26	96.26	1,833,500
Mar 20, 2025	95.92	97.68	95.54	97.19	97.19	379,100
Mar 19, 2025	97.72	98.22	96.71	96.97	96.97	377,200
Mar 18, 2025	96.79	98.84	96.11	97.63	97.63	288,500
Mar 17, 2025	95.53	98.05	95.53	97.04	97.04	381,600
Mar 14, 2025	0.24 Dividend
Mar 14, 2025	94.97	95.59	94.12	95.52	95.52	272,400
Mar 13, 2025	95.51	95.51	93.67	93.98	93.74	400,400
Mar 12, 2025	98.70	98.86	95.29	95.95	95.70	459,000
Mar 11, 2025	99.51	100.05	97.45	98.50	98.25	419,200
Mar 10, 2025	100.01	101.72	99.37	99.78	99.53	348,200
Mar 7, 2025	100.24	101.57	99.75	101.23	100.97	253,200
Mar 6, 2025	99.14	100.92	99.10	100.50	100.24	264,400
Mar 5, 2025	99.04	100.58	98.76	100.25	99.99	290,200
Mar 4, 2025	97.49	99.98	97.01	98.39	98.14	261,600
Mar 3, 2025	101.74	103.02	98.03	98.79	98.54	249,900
Feb 28, 2025	101.83	101.83	99.53	101.49	101.23	383,000
Feb 27, 2025	102.65	103.67	101.95	102.19	101.93	384,500
Feb 26, 2025	102.00	103.37	101.93	103.20	102.94	403,000
Feb 25, 2025	101.01	102.87	100.01	101.96	101.70	359,400
Feb 24, 2025	102.07	102.45	99.56	100.98	100.72	382,800
Feb 21, 2025	103.53	103.56	101.44	102.10	101.84	371,100
Feb 20, 2025	101.50	103.19	100.38	102.69	102.43	256,400
Feb 19, 2025	99.99	102.12	99.68	101.56	101.30	260,300
Feb 18, 2025	99.66	101.73	99.66	100.91	100.65	268,800
Feb 14, 2025	103.07	103.13	98.73	99.33	99.08	484,300
Feb 13, 2025	101.16	102.52	100.52	102.08	101.82	251,600
Feb 12, 2025	100.36	101.27	100.00	100.37	100.11	290,200
Feb 11, 2025	100.03	101.67	99.63	101.43	101.17	248,300
Feb 10, 2025	99.91	101.58	99.27	100.80	100.54	417,400
Feb 7, 2025	97.33	100.15	96.91	99.72	99.47	519,100
Feb 6, 2025	92.00	96.87	90.76	96.46	96.21	526,000
Feb 5, 2025	93.83	94.90	93.39	94.75	94.51	263,900
Feb 4, 2025	93.50	94.67	93.18	93.84	93.60	200,200
Feb 3, 2025	94.54	94.93	93.14	93.61	93.37	301,900
Jan 31, 2025	98.11	98.54	96.61	97.07	96.82	241,500
Jan 30, 2025	98.04	99.45	97.67	98.18	97.93	158,900
Jan 29, 2025	96.21	97.91	96.21	97.15	96.90	181,300
Jan 28, 2025	98.14	98.14	95.51	96.12	95.87	222,800
Jan 27, 2025	98.60	99.30	97.44	98.67	98.42	324,500
Jan 24, 2025	100.23	100.23	99.05	99.63	99.38	173,800
Jan 23, 2025	99.10	100.52	98.75	100.23	99.97	259,300
Jan 22, 2025	100.83	101.29	98.91	99.86	99.60	299,200
Jan 21, 2025	98.97	101.04	97.93	100.69	100.43	482,600
Jan 17, 2025	96.49	98.92	95.91	98.26	98.01	334,100
Jan 16, 2025	94.04	94.95	93.35	94.28	94.04	217,600
Jan 15, 2025	94.19	94.27	93.29	93.79	93.55	207,200
Jan 14, 2025	91.96	93.16	91.34	92.64	92.40	288,800
Jan 13, 2025	88.70	91.50	88.50	91.42	91.19	335,100
Jan 10, 2025	90.75	91.04	89.34	89.62	89.39	471,700
Jan 8, 2025	92.76	92.76	91.67	92.24	92.00	306,200
Jan 7, 2025	93.45	94.17	92.96	93.75	93.51	210,300
Jan 6, 2025	94.24	95.36	93.37	93.64	93.40	242,500
Jan 3, 2025	92.73	94.26	91.96	94.06	93.82	160,700
Jan 2, 2025	93.00	93.50	91.60	92.09	91.85	216,400
Dec 31, 2024	92.83	93.69	91.83	92.43	92.19	321,300
Dec 30, 2024	92.21	93.54	91.48	92.84	92.60	246,100
Dec 27, 2024	92.93	94.02	91.88	92.68	92.44	136,800
Dec 26, 2024	92.34	94.21	92.21	93.71	93.47	140,200
Dec 24, 2024	91.55	92.82	91.06	92.69	92.45	91,800
Dec 23, 2024	92.03	92.46	91.38	91.71	91.48	214,200
Dec 20, 2024	91.58	94.39	91.33	92.46	92.22	1,070,900
Dec 19, 2024	94.77	94.77	92.21	92.51	92.27	359,700
Dec 18, 2024	94.52	100.16	93.73	94.16	93.92	571,100
Dec 17, 2024	91.81	93.19	90.82	91.53	91.30	274,300
Dec 16, 2024	93.39	94.49	92.50	92.78	92.54	318,700
Dec 13, 2024	0.24 Dividend
Dec 13, 2024	93.68	93.88	92.75	93.26	93.02	265,300
Dec 12, 2024	95.00	95.16	93.91	94.49	94.01	210,600
Dec 11, 2024	95.24	95.79	94.52	95.43	94.94	286,300
Dec 10, 2024	95.85	95.85	93.83	94.05	93.57	240,400
Dec 9, 2024	95.42	97.46	95.22	96.19	95.70	299,500
Dec 6, 2024	95.65	95.94	94.00	94.71	94.23	214,000
Dec 5, 2024	96.63	96.72	95.41	95.46	94.97	200,200
Dec 4, 2024	96.49	97.45	96.01	96.61	96.12	143,600
Dec 3, 2024	97.86	97.86	95.71	96.48	95.99	162,700
Dec 2, 2024	97.14	98.67	96.44	97.66	97.16	308,400
Nov 29, 2024	96.59	97.47	96.42	96.66	96.17	117,800
Nov 27, 2024	97.13	97.87	96.13	96.26	95.77	151,200
Nov 26, 2024	98.11	98.21	96.39	96.89	96.40	163,500
Nov 25, 2024	98.02	100.52	98.02	99.00	98.50	420,300
Nov 22, 2024	95.04	97.93	95.04	97.52	97.02	308,800
Nov 21, 2024	94.48	95.68	93.66	95.04	94.56	317,400
Nov 20, 2024	94.10	94.70	93.10	94.26	93.78	270,000
Nov 19, 2024	95.23	95.56	93.71	94.11	93.63	310,300
Nov 18, 2024	95.90	96.78	95.12	96.13	95.64	289,900
Nov 15, 2024	97.83	98.95	95.89	96.13	95.64	409,800
Nov 14, 2024	97.99	97.99	96.72	97.29	96.80	247,700
Nov 13, 2024	99.31	99.31	97.73	97.96	97.46	318,100
Nov 12, 2024	99.49	100.05	96.72	98.95	98.45	317,600
Nov 11, 2024	98.60	100.88	97.75	100.12	99.61	359,900
Nov 8, 2024	95.51	98.20	94.56	97.44	96.94	400,000
Nov 7, 2024	98.42	98.54	93.53	95.72	95.23	661,700
Nov 6, 2024	103.40	103.69	100.86	101.90	101.38	581,700
Nov 5, 2024	96.68	99.19	96.68	99.09	98.59	211,700
Nov 4, 2024	96.73	99.25	96.60	97.30	96.81	242,800
Nov 1, 2024	97.30	98.01	96.69	97.40	96.90	162,500
Oct 31, 2024	98.03	98.53	96.65	96.86	96.37	252,800
Oct 30, 2024	99.45	100.12	98.00	98.05	97.55	198,100
Oct 29, 2024	100.15	100.26	99.09	99.64	99.13	221,400
Oct 28, 2024	100.35	101.55	100.30	100.78	100.27	123,100
Oct 25, 2024	99.58	100.77	98.79	99.35	98.84	169,400
Oct 24, 2024	99.47	99.50	98.16	98.67	98.17	183,400
Oct 23, 2024	98.57	99.73	98.12	99.15	98.65	206,700
Oct 22, 2024	99.61	99.62	98.00	99.04	98.54	199,100
Oct 21, 2024	102.38	102.82	99.85	99.87	99.36	154,700
Oct 18, 2024	103.64	104.36	102.15	102.27	101.75	271,700
Oct 17, 2024	103.05	103.63	102.63	103.07	102.55	114,600
Oct 16, 2024	102.16	103.90	101.85	103.09	102.57	168,700
Oct 15, 2024	103.52	104.36	101.32	101.59	101.07	238,100
Oct 14, 2024	103.00	104.08	102.39	104.00	103.47	147,000
Oct 11, 2024	101.48	103.08	101.48	103.00	102.48	138,300
Oct 10, 2024	100.86	101.73	100.47	101.49	100.97	212,000
Oct 9, 2024	100.75	103.16	100.01	102.50	101.98	149,200
Oct 8, 2024	101.14	101.14	99.51	100.75	100.24	136,400
Oct 7, 2024	99.71	100.96	99.49	100.84	100.33	168,200
Oct 4, 2024	99.94	101.62	99.57	100.43	99.92	165,900
Oct 3, 2024	98.57	99.19	97.75	98.26	97.76	145,700
Oct 2, 2024	99.06	99.16	98.01	98.77	98.27	168,500
Oct 1, 2024	101.47	101.47	99.46	99.70	99.19	178,000
Sep 30, 2024	101.05	102.12	100.42	102.05	101.53	211,600
Sep 27, 2024	102.91	103.60	101.46	101.58	101.06	238,900
Sep 26, 2024	101.05	102.58	101.05	101.50	100.98	209,600
Sep 25, 2024	100.34	100.84	99.17	99.49	98.98	194,000
Sep 24, 2024	100.00	100.79	99.10	100.20	99.69	192,600
Sep 23, 2024	102.86	102.86	99.09	99.29	98.78	282,600
Sep 20, 2024	102.43	102.43	101.52	102.14	101.62	642,500
Sep 19, 2024	103.44	103.44	101.49	102.50	101.98	210,300
Sep 18, 2024	101.68	103.00	100.74	101.00	100.49	328,000
Sep 17, 2024	101.11	101.46	100.65	101.16	100.65	291,700
Sep 16, 2024	0.24 Dividend
Sep 16, 2024	99.50	100.25	98.86	100.14	99.63	177,900
Sep 13, 2024	99.03	99.29	98.06	99.01	98.27	261,900
Sep 12, 2024	96.84	98.07	95.75	97.88	97.15	190,400
Sep 11, 2024	95.05	96.73	94.25	96.46	95.74	358,200
Sep 10, 2024	95.60	95.92	94.61	95.75	95.03	356,400
Sep 9, 2024	96.24	97.80	95.64	95.69	94.97	350,300
Sep 6, 2024	98.23	98.56	96.19	96.31	95.59	254,300
Sep 5, 2024	98.68	98.95	97.38	98.26	97.52	237,100
Sep 4, 2024	97.98	99.38	97.98	98.54	97.80	237,100
Sep 3, 2024	99.73	100.20	98.25	98.50	97.76	336,500
Aug 30, 2024	101.04	101.45	100.22	101.33	100.57	234,900
Aug 29, 2024	99.15	101.11	98.67	100.23	99.48	239,300
Aug 28, 2024	98.99	99.89	98.38	98.57	97.83	178,800
Aug 27, 2024	98.78	99.06	97.86	98.94	98.20	150,700
Aug 26, 2024	99.47	100.04	98.70	98.98	98.24	221,500
Aug 23, 2024	97.31	100.15	97.28	98.64	97.90	211,700
Aug 22, 2024	97.68	98.31	96.50	96.57	95.85	307,200
Aug 21, 2024	95.29	98.13	95.29	97.73	97.00	269,700
Aug 20, 2024	95.64	96.36	94.97	95.15	94.44	341,800
Aug 19, 2024	96.00	96.54	95.65	96.00	95.28	152,300
Aug 16, 2024	96.28	97.37	95.00	95.56	94.84	267,700
Aug 15, 2024	96.70	97.67	95.80	96.46	95.74	196,400
Aug 14, 2024	96.19	96.78	93.83	94.70	93.99	273,400
Aug 13, 2024	95.95	96.75	94.19	95.85	95.13	281,100
Aug 12, 2024	94.51	95.65	94.13	95.04	94.33	250,700
Aug 9, 2024	93.63	95.28	93.63	94.30	93.59	205,200
Aug 8, 2024	93.38	94.53	88.98	93.92	93.22	671,200
Aug 7, 2024	96.85	97.79	94.71	95.02	94.31	448,700
Aug 6, 2024	97.36	97.79	95.63	95.82	95.10	358,000
Aug 5, 2024	97.25	98.43	95.37	97.36	96.63	327,400
Aug 2, 2024	101.77	102.27	100.14	101.72	100.96	281,800
Aug 1, 2024	109.68	110.98	103.86	105.34	104.55	349,600
Jul 31, 2024	109.30	112.53	108.21	109.93	109.11	232,600
Jul 30, 2024	109.90	110.16	108.04	108.11	107.30	170,300
Jul 29, 2024	109.91	110.17	108.03	108.98	108.16	184,000
Jul 26, 2024	110.32	111.36	108.75	109.91	109.09	231,300
Jul 25, 2024	106.86	110.60	106.62	108.31	107.50	246,400
Jul 24, 2024	108.99	109.85	106.87	106.94	106.14	209,300
Jul 23, 2024	108.11	111.12	107.89	110.19	109.36	262,300
Jul 22, 2024	106.28	109.05	105.09	108.73	107.91	225,100
Jul 19, 2024	106.38	106.98	104.82	105.50	104.71	180,400
Jul 18, 2024	106.51	109.55	106.46	106.65	105.85	144,400
Jul 17, 2024	108.91	109.58	107.15	107.23	106.43	234,700
Jul 16, 2024	106.88	110.33	106.88	109.56	108.74	327,600
Jul 15, 2024	107.00	107.59	105.72	106.02	105.22	255,400
Jul 12, 2024	105.90	106.81	105.28	106.20	105.40	278,200
Jul 11, 2024	102.41	105.39	102.21	104.64	103.86	247,200
Jul 10, 2024	100.49	100.80	99.48	100.35	99.60	147,100
Jul 9, 2024	100.32	100.57	99.40	99.87	99.12	182,000
Jul 8, 2024	101.39	102.64	100.32	100.62	99.87	270,800
Jul 5, 2024	101.98	102.18	100.13	100.54	99.79	143,300
Jul 3, 2024	102.04	102.98	101.20	102.34	101.57	128,200
Jul 2, 2024	101.80	102.44	101.46	101.76	101.00	137,500
Jul 1, 2024	103.77	104.33	101.28	101.62	100.86	176,300
Jun 28, 2024	104.67	104.83	102.34	103.52	102.74	388,000
Jun 27, 2024	102.74	103.83	102.34	103.64	102.86	216,600
Jun 26, 2024	101.37	102.25	100.72	101.94	101.18	239,300
Jun 25, 2024	103.97	103.97	101.65	101.80	101.04	268,100
Jun 24, 2024	106.15	107.10	104.04	104.11	103.33	209,800
Jun 21, 2024	106.60	106.60	105.19	106.13	105.33	726,000
Jun 20, 2024	104.89	107.64	104.89	106.46	105.66	397,600
Jun 18, 2024	103.05	105.66	103.05	105.19	104.40	374,600
Jun 17, 2024	102.95	104.17	101.97	103.25	102.48	245,200
Jun 14, 2024	0.225 Dividend
Jun 14, 2024	104.09	104.09	101.65	103.18	102.41	374,200
Jun 13, 2024	109.00	109.26	104.92	105.60	104.58	278,300
Jun 12, 2024	108.98	111.42	108.56	109.59	108.54	517,500
Jun 11, 2024	104.53	106.81	103.76	106.38	105.36	367,300
Jun 10, 2024	103.51	105.98	103.18	105.44	104.43	248,700
Jun 7, 2024	104.94	105.49	103.18	104.29	103.29	399,300
Jun 6, 2024	106.68	106.80	105.11	106.28	105.26	232,900
Jun 5, 2024	107.70	108.12	106.48	107.26	106.23	176,700
Jun 4, 2024	107.00	107.62	106.60	107.06	106.03	290,700
Jun 3, 2024	108.47	108.66	106.99	107.29	106.26	217,200
May 31, 2024	108.97	109.48	106.14	107.84	106.80	258,000
May 30, 2024	107.94	109.20	107.16	108.99	107.94	229,900
May 29, 2024	106.36	107.64	106.14	107.37	106.34	268,000
May 28, 2024	107.41	107.80	105.86	107.44	106.41	351,800
May 24, 2024	107.50	107.93	105.45	107.18	106.15	543,600
May 23, 2024	104.00	107.98	103.61	107.95	106.91	728,700
May 22, 2024	96.78	98.13	96.37	97.38	96.44	281,800
May 21, 2024	96.69	97.42	96.11	96.87	95.94	214,900
May 20, 2024	96.20	97.72	96.20	97.17	96.24	124,200
May 17, 2024	98.26	98.26	95.98	96.37	95.44	247,400
May 16, 2024	98.53	99.19	97.57	98.21	97.27	250,000
May 15, 2024	99.11	99.63	98.31	98.56	97.61	206,000
May 14, 2024	97.72	98.18	96.93	98.16	97.22	240,200
May 13, 2024	97.40	97.72	96.27	96.38	95.45	165,600
May 10, 2024	96.69	96.94	96.00	96.84	95.91	147,700
May 9, 2024	95.90	96.80	95.65	96.46	95.53	174,200

HUBB Hubbell Incorporated

354.57

+0.62%

AEIS Advanced Energy Industries, Inc.

110.56

+0.68%

AYI Acuity Inc.

256.29

+2.05%

NVT nVent Electric plc

60.74

+1.00%

POWL Powell Industries, Inc.

177.96

+1.76%

ATKR Atkore Inc.

68.68

+2.28%

PLPC Preformed Line Products Company

135.56

+1.40%

HAYW Hayward Holdings, Inc.

14.05

+2.11%

ENR Energizer Holdings, Inc.

22.13

+0.96%

KE Kimball Electronics, Inc.

18.29

-0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EnerSys (ENS)

Related Tickers