EnerSys Stock Price History
NYSE: ENSMiscellaneousIndustrial Machinery/ComponentsUSD
179.81+0.50 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENS price history at a glance
The price history for EnerSys (ENS) on this page begins on August 2, 2004, when the stock closed at $12.10; it most recently closed at $179.81 on October 5, 2026. The highest price in this record is $244.30, reached on May 18, 2026; the latest close is 26.4% below that peak. Across the 21 complete calendar years in the table, ENS finished higher in 11 and lower in 10. Its best year was 2009 (+93.9%) and its worst was 2008 (-55.6%).
Over roughly 22 years the share price changed +1386.0%, a 12.9% compound annual price return (excluding dividends). In the last 12 months alone, ENS has gained 58.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $244.30
- Date of high
- May 18, 2026
- Low since 2004
- $5.71
- Date of low
- Nov 17, 2008
- 52-week high
- $244.30
- 52-week low
- $110.90
- IPO year
- 2004
- Last close
- $179.81
ENS returns
1 week
-8.40%
1 month
+0.40%
3 months
-12.58%
6 months
-5.86%
Year to date
+22.53%
1 year
+58.41%
3 years
+93.03%
5 years
+128.65%
ENS price return, excluding dividends.
ENS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 179.81 | +19.29% |
| 2025 | 150.73 | +60.25% |
| 2024 | 94.06 | -6.83% |
| 2023 | 100.96 | +36.73% |
| 2022 | 73.84 | -6.60% |
| 2021 | 79.06 | -4.82% |
| 2020 | 83.06 | +10.50% |
| 2019 | 75.17 | -4.13% |
| 2018 | 78.41 | +12.61% |
| 2017 | 69.63 | -10.85% |
| 2016 | 78.10 | +39.64% |
| 2015 | 55.93 | -7.96% |
| 2014 | 60.77 | -12.67% |
| 2013 | 69.59 | +81.32% |
| 2012 | 38.38 | +47.79% |
| 2011 | 25.97 | -19.15% |
| 2010 | 32.12 | +46.87% |
| 2009 | 21.87 | +93.88% |
| 2008 | 11.28 | -55.56% |
| 2007 | 25.38 | +58.62% |
| 2006 | 16.00 | +22.70% |
| 2005 | 13.04 | -14.49% |
| 2004* | 15.25 | +26.03% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
ENS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 180.73 | 182.36 | 177.27 | 179.81 | +0.28% | |
| 180.11 | 182.99 | 177.63 | 179.31 | -1.74% | |
| 187.61 | 188.00 | 178.79 | 182.49 | -5.20% | |
| 195.37 | 196.55 | 191.96 | 192.49 | -0.27% | |
| 195.61 | 197.91 | 191.61 | 193.02 | -1.67% | |
| 192.91 | 199.14 | 192.63 | 196.30 | +3.54% | |
| 182.51 | 189.70 | 181.17 | 189.59 | +3.30% | |
| 183.09 | 185.22 | 181.06 | 183.53 | +0.79% | |
| 180.65 | 182.71 | 178.82 | 182.10 | +2.31% | |
| 177.13 | 178.75 | 174.21 | 177.98 | -0.51% | |
| 176.95 | 180.80 | 176.84 | 178.89 | +0.99% | |
| 177.01 | 179.19 | 175.09 | 177.13 | -1.31% | |
| 178.38 | 179.93 | 175.59 | 179.49 | -0.15% | |
| 178.58 | 180.43 | 177.85 | 179.76 | +0.66% | |
| 181.61 | 181.61 | 177.21 | 178.58 | +0.26% | |
| 176.73 | 178.14 | 173.07 | 178.12 | +1.39% | |
| 176.84 | 177.42 | 173.68 | 175.68 | +2.22% | |
| 172.53 | 173.78 | 169.97 | 171.87 | +0.71% | |
| 171.78 | 171.78 | 168.80 | 170.66 | +0.77% | |
| 173.10 | 173.12 | 168.72 | 169.35 | -5.63% | |
| 181.82 | 182.12 | 178.59 | 179.45 | +0.24% | |
| 177.03 | 180.20 | 175.69 | 179.02 | -0.04% | |
| 180.06 | 181.70 | 178.40 | 179.10 | -0.79% | |
| 182.12 | 183.99 | 180.32 | 180.52 | -0.76% | |
| 181.00 | 184.02 | 179.96 | 181.91 | +1.07% | |
| 183.03 | 183.49 | 177.12 | 179.99 | -0.05% | |
| 184.07 | 184.07 | 177.80 | 180.08 | -0.56% | |
| 182.64 | 183.75 | 178.68 | 181.09 | -1.51% | |
| 187.35 | 187.35 | 181.07 | 183.86 | -0.86% | |
| 191.22 | 191.62 | 185.11 | 185.46 | -2.89% | |
| 195.20 | 195.20 | 189.54 | 190.98 | -1.02% | |
| 195.15 | 196.13 | 191.31 | 192.95 | -0.69% | |
| 192.31 | 196.00 | 188.31 | 194.29 | +3.63% | |
| 187.60 | 190.18 | 185.12 | 187.49 | -1.20% | |
| 191.65 | 192.01 | 188.38 | 189.76 | -0.11% | |
| 191.80 | 193.62 | 187.69 | 189.97 | -2.05% | |
| 202.57 | 202.75 | 193.03 | 193.95 | -3.30% | |
| 198.13 | 201.74 | 195.23 | 200.56 | -0.88% | |
| 205.03 | 206.56 | 201.29 | 202.34 | -0.52% | |
| 196.00 | 208.74 | 194.43 | 203.40 | +3.05% | |
| 211.00 | 217.00 | 192.36 | 197.38 | +5.71% | |
| 192.25 | 193.47 | 186.13 | 186.72 | +0.27% | |
| 188.57 | 192.42 | 185.84 | 186.21 | -0.05% | |
| 193.00 | 193.00 | 185.84 | 186.30 | -2.83% | |
| 189.42 | 193.69 | 186.34 | 191.72 | +2.28% | |
| 189.62 | 193.74 | 187.26 | 187.45 | -1.27% | |
| 191.02 | 197.03 | 189.76 | 189.87 | -1.98% | |
| 194.64 | 195.32 | 191.28 | 193.70 | +2.57% | |
| 183.18 | 191.00 | 181.73 | 188.84 | +1.50% | |
| 191.45 | 194.25 | 184.03 | 186.05 | +0.70% | |
| 185.32 | 189.12 | 184.68 | 184.75 | +4.71% | |
| 182.74 | 184.30 | 175.64 | 176.44 | -3.88% | |
| 185.21 | 186.02 | 177.50 | 183.57 | -3.51% | |
| 191.48 | 191.81 | 184.36 | 190.24 | -0.27% | |
| 198.46 | 198.86 | 189.25 | 190.75 | -4.65% | |
| 198.51 | 204.17 | 198.51 | 200.05 | -0.63% | |
| 196.91 | 205.05 | 196.63 | 201.31 | 0.00% | |
| 197.45 | 202.38 | 195.53 | 201.31 | +4.70% | |
| 199.47 | 200.96 | 192.14 | 192.28 | -2.17% | |
| 188.53 | 197.04 | 187.00 | 196.55 | +0.64% | |
| 196.83 | 198.27 | 192.37 | 195.30 | -3.45% | |
| 202.80 | 203.84 | 198.46 | 202.27 | +0.52% | |
| 207.56 | 208.89 | 200.08 | 201.23 | +0.07% | |
| 202.51 | 205.07 | 200.39 | 201.09 | -2.23% | |
| 205.24 | 207.80 | 202.91 | 205.68 | -0.30% | |
| 206.53 | 209.58 | 205.19 | 206.29 | +3.31% | |
| 194.21 | 200.61 | 194.18 | 199.68 | +1.89% | |
| 207.44 | 208.59 | 194.99 | 195.98 | -8.12% | |
| 207.57 | 216.87 | 207.09 | 213.31 | +3.21% | |
| 218.75 | 220.08 | 205.01 | 206.68 | -6.25% | |
| 227.97 | 229.84 | 219.48 | 220.46 | -5.71% | |
| 227.82 | 234.34 | 227.78 | 233.82 | +4.32% | |
| 223.00 | 224.75 | 217.43 | 224.13 | +1.00% | |
| 221.98 | 226.16 | 215.69 | 221.90 | -1.96% | |
| 224.58 | 230.69 | 220.62 | 226.34 | +3.38% | |
| 221.94 | 225.00 | 217.10 | 218.94 | -2.01% | |
| 224.73 | 228.41 | 218.16 | 223.43 | -4.08% | |
| 230.00 | 233.09 | 228.27 | 232.94 | +2.19% | |
| 231.57 | 235.00 | 227.37 | 227.95 | +0.12% | |
| 229.19 | 234.45 | 227.54 | 227.68 | +0.43% | |
| 233.23 | 237.52 | 226.06 | 226.70 | -2.04% | |
| 230.45 | 231.64 | 223.83 | 231.42 | +3.19% | |
| 227.34 | 231.00 | 223.80 | 224.26 | +0.60% | |
| 225.69 | 231.39 | 214.14 | 222.92 | +0.98% | |
| 225.73 | 231.73 | 218.50 | 220.76 | -2.56% | |
| 231.11 | 233.51 | 217.06 | 226.55 | -0.82% | |
| 231.35 | 233.22 | 226.30 | 228.42 | +0.59% | |
| 233.01 | 233.90 | 223.45 | 227.08 | -4.73% | |
| 235.81 | 241.42 | 232.92 | 238.35 | -0.75% | |
| 237.52 | 240.79 | 236.01 | 240.14 | +1.11% | |
| 231.15 | 237.97 | 230.15 | 237.51 | +4.22% | |
| 223.53 | 228.64 | 222.11 | 227.89 | -0.04% | |
| 231.48 | 232.33 | 225.50 | 227.97 | -0.16% | |
| 233.72 | 233.87 | 224.20 | 228.33 | -3.13% | |
| 241.69 | 242.72 | 233.88 | 235.71 | -3.14% | |
| 236.36 | 243.80 | 232.50 | 243.34 | +4.78% | |
| 241.00 | 241.00 | 231.72 | 232.24 | -2.79% | |
| 232.79 | 244.30 | 226.45 | 238.91 | +11.35% | |
| 219.50 | 223.81 | 211.30 | 214.56 | -1.31% | |
| 219.06 | 221.31 | 213.33 | 217.41 | -3.12% | |
| 235.17 | 236.52 | 221.93 | 224.41 | -5.30% | |
| 232.20 | 237.16 | 229.99 | 236.98 | -1.11% | |
| 234.35 | 239.69 | 233.20 | 239.63 | +2.85% | |
| 235.71 | 236.84 | 231.11 | 232.98 | +0.15% | |
| 233.54 | 237.70 | 225.51 | 232.64 | -1.77% | |
| 230.81 | 238.37 | 230.05 | 236.82 | +3.05% | |
| 226.80 | 231.25 | 226.24 | 229.82 | +3.08% | |
| 225.44 | 226.78 | 220.62 | 222.95 | -0.51% | |
| 224.42 | 225.97 | 219.39 | 224.10 | +1.66% | |
| 214.03 | 221.08 | 212.95 | 220.45 | +4.39% | |
| 212.56 | 214.50 | 208.52 | 211.17 | -0.57% | |
| 213.00 | 214.98 | 211.04 | 212.39 | -0.41% | |
| 209.79 | 214.57 | 207.69 | 213.26 | +3.80% | |
| 206.14 | 208.50 | 204.03 | 205.46 | -0.24% | |
| 207.55 | 208.47 | 202.85 | 205.96 | -2.18% | |
| 210.38 | 211.79 | 206.67 | 210.54 | +0.59% | |
| 208.33 | 210.93 | 206.15 | 209.30 | +0.72% | |
| 203.79 | 210.09 | 203.79 | 207.80 | +2.82% | |
| 201.24 | 202.87 | 199.51 | 202.10 | +1.72% | |
| 199.87 | 202.74 | 197.59 | 198.69 | -0.61% | |
| 198.39 | 200.06 | 198.00 | 199.91 | +0.46% | |
| 197.27 | 202.74 | 194.28 | 199.00 | +2.64% | |
| 193.31 | 194.11 | 190.52 | 193.88 | -0.06% | |
| 197.59 | 198.38 | 192.78 | 194.00 | -2.48% | |
| 196.43 | 201.04 | 195.00 | 198.94 | +2.22% | |
| 190.46 | 194.92 | 189.05 | 194.61 | +1.88% | |
| 190.92 | 191.42 | 188.55 | 191.01 | +0.77% | |
| 187.58 | 190.00 | 186.16 | 189.55 | +0.93% | |
| 186.68 | 189.94 | 185.06 | 187.80 | +5.54% | |
| 176.55 | 179.13 | 175.51 | 177.95 | +0.74% | |
| 176.47 | 178.06 | 173.87 | 176.65 | -0.39% | |
| 172.56 | 179.59 | 171.02 | 177.35 | -0.29% | |
| 176.88 | 179.69 | 176.32 | 177.86 | +2.38% | |
| 168.90 | 174.60 | 168.83 | 173.72 | +4.09% | |
| 173.32 | 174.03 | 166.07 | 166.89 | -2.61% | |
| 169.64 | 172.28 | 167.59 | 171.37 | +1.18% | |
| 174.94 | 176.83 | 169.21 | 169.37 | -4.54% | |
| 179.83 | 180.84 | 177.00 | 177.42 | +0.16% | |
| 169.33 | 177.27 | 167.98 | 177.14 | +3.43% | |
| 169.14 | 174.62 | 168.45 | 171.26 | +3.58% | |
| 168.50 | 169.60 | 163.28 | 165.34 | -1.92% | |
| 163.50 | 170.67 | 162.45 | 168.58 | +2.77% | |
| 164.05 | 166.58 | 163.13 | 164.04 | -0.27% | |
| 163.45 | 164.91 | 162.19 | 164.48 | +1.56% | |
| 163.52 | 165.04 | 161.23 | 161.95 | +0.59% | |
| 160.49 | 163.41 | 158.55 | 161.00 | +0.78% | |
| 159.49 | 161.09 | 154.60 | 159.75 | -1.53% | |
| 160.72 | 163.20 | 158.77 | 162.23 | +0.21% | |
| 162.57 | 165.33 | 161.17 | 161.89 | +0.18% | |
| 152.09 | 162.32 | 150.75 | 161.60 | +4.16% | |
| 156.32 | 158.67 | 154.25 | 155.14 | -4.05% | |
| 165.35 | 166.52 | 159.97 | 161.69 | -3.27% | |
| 167.00 | 168.02 | 164.60 | 167.16 | +2.07% | |
| 157.39 | 165.03 | 155.89 | 163.77 | -1.33% | |
| 163.00 | 165.99 | 161.00 | 165.97 | -0.11% | |
| 168.44 | 169.27 | 164.58 | 166.15 | -2.91% | |
| 170.00 | 172.00 | 165.00 | 171.13 | +0.72% | |
| 173.83 | 173.83 | 168.42 | 169.91 | -1.57% | |
| 167.88 | 173.89 | 167.15 | 172.62 | +3.11% | |
| 172.55 | 173.82 | 165.38 | 167.42 | -3.34% | |
| 175.61 | 177.20 | 168.70 | 173.21 | -2.06% | |
| 174.54 | 177.22 | 172.36 | 176.85 | +0.51% | |
| 178.42 | 180.98 | 173.77 | 175.95 | -1.18% | |
| 178.04 | 180.50 | 176.67 | 178.06 | -0.64% | |
| 180.99 | 180.99 | 175.86 | 179.20 | -1.08% | |
| 178.43 | 184.13 | 176.50 | 181.16 | +2.42% | |
| 178.35 | 181.94 | 174.50 | 176.88 | +1.83% | |
| 175.06 | 176.85 | 172.96 | 173.70 | -1.47% | |
| 170.96 | 177.91 | 170.96 | 176.30 | +2.37% | |
| 163.53 | 173.87 | 163.33 | 172.22 | +8.10% | |
| 167.83 | 175.80 | 157.23 | 159.32 | -13.90% | |
| 190.90 | 194.77 | 182.19 | 185.03 | -2.58% | |
| 189.60 | 192.15 | 187.64 | 189.93 | +1.97% | |
| 179.86 | 186.62 | 179.66 | 186.26 | +3.37% | |
| 182.11 | 186.51 | 178.59 | 180.19 | -2.52% | |
| 182.97 | 185.86 | 179.44 | 184.85 | +2.12% | |
| 180.08 | 181.26 | 177.20 | 181.02 | +0.63% | |
| 175.51 | 179.91 | 174.01 | 179.89 | +2.81% | |
| 173.94 | 176.84 | 172.64 | 174.97 | +0.90% | |
| 175.91 | 176.07 | 172.40 | 173.41 | -1.53% | |
| 175.80 | 177.47 | 173.11 | 176.11 | +1.33% | |
| 170.00 | 175.37 | 169.90 | 173.80 | +3.18% | |
| 166.23 | 173.00 | 165.90 | 168.45 | +0.18% | |
| 167.87 | 169.17 | 165.68 | 168.15 | +0.60% | |
| 164.64 | 167.97 | 164.40 | 167.14 | +2.59% | |
| 164.18 | 164.81 | 159.47 | 162.92 | -0.74% | |
| 162.41 | 164.86 | 162.41 | 164.13 | +1.61% | |
| 157.31 | 161.95 | 156.32 | 161.53 | +2.05% | |
| 157.29 | 160.51 | 156.41 | 158.29 | +0.80% | |
| 153.33 | 157.14 | 151.93 | 157.04 | +2.24% | |
| 157.52 | 158.00 | 152.93 | 153.60 | -2.86% | |
| 153.84 | 158.22 | 150.90 | 158.12 | +2.07% | |
| 152.21 | 156.21 | 151.70 | 154.92 | +2.78% | |
| 146.75 | 150.77 | 146.75 | 150.73 | +2.71% | |
| 148.50 | 149.50 | 146.66 | 146.75 | -1.07% | |
| 147.90 | 148.90 | 146.71 | 148.34 | +0.15% | |
| 149.83 | 150.12 | 147.72 | 148.12 | -1.90% | |
| 149.42 | 151.43 | 148.40 | 150.99 | +0.81% | |
| 150.40 | 150.44 | 148.30 | 149.77 | -0.03% | |
| 148.75 | 150.18 | 147.67 | 149.82 | +0.71% | |
| 148.21 | 149.99 | 145.47 | 148.77 | +1.27% | |
| 144.99 | 147.43 | 144.75 | 146.90 | +1.69% | |
| 142.43 | 145.88 | 141.33 | 144.46 | +3.07% | |
| 144.82 | 145.57 | 138.34 | 140.16 | -3.22% | |
| 147.65 | 149.84 | 143.47 | 144.83 | -1.91% | |
| 151.37 | 151.37 | 146.40 | 147.65 | +0.26% | |
| 150.78 | 151.25 | 145.00 | 147.26 | -2.58% | |
| 150.54 | 151.59 | 149.38 | 151.16 | +0.19% | |
| 147.39 | 152.01 | 147.22 | 150.88 | +2.52% | |
| 146.59 | 148.44 | 146.01 | 147.17 | +0.05% | |
| 148.13 | 149.34 | 146.62 | 147.10 | -0.37% | |
| 146.03 | 148.13 | 146.03 | 147.65 | +0.79% | |
| 145.24 | 148.21 | 144.79 | 146.49 | +0.37% | |
| 145.85 | 146.02 | 142.01 | 145.95 | +0.85% | |
| 144.46 | 146.17 | 143.00 | 144.72 | +1.54% | |
| 141.92 | 143.21 | 141.42 | 142.52 | -0.41% | |
| 143.40 | 143.48 | 142.09 | 143.11 | +0.20% | |
| 141.15 | 144.58 | 140.87 | 142.82 | +1.22% | |
| 140.53 | 141.47 | 138.83 | 141.10 | +0.39% | |
| 138.43 | 142.33 | 137.43 | 140.55 | +1.74% | |
| 134.60 | 138.96 | 132.34 | 138.14 | +3.90% | |
| 140.44 | 141.81 | 132.16 | 132.95 | -3.46% | |
| 135.44 | 138.66 | 135.20 | 137.72 | +1.92% | |
| 132.61 | 135.49 | 131.01 | 135.12 | +0.87% | |
| 137.01 | 139.30 | 133.23 | 133.96 | -2.59% | |
| 134.39 | 139.62 | 132.53 | 137.52 | -0.04% | |
| 138.33 | 139.27 | 136.55 | 137.57 | -0.91% | |
| 139.00 | 141.00 | 137.12 | 138.83 | +0.19% | |
| 134.09 | 139.13 | 133.96 | 138.57 | +2.78% | |
| 134.27 | 136.22 | 132.12 | 134.82 | +2.15% | |
| 128.17 | 132.05 | 126.58 | 131.98 | +2.10% | |
| 132.00 | 140.98 | 125.00 | 129.26 | +1.89% | |
| 124.37 | 128.15 | 122.36 | 126.86 | +3.05% | |
| 122.65 | 124.38 | 122.02 | 123.11 | -2.00% | |
| 126.16 | 126.66 | 124.34 | 125.62 | -0.43% | |
| 125.18 | 127.66 | 124.98 | 126.16 | +0.77% | |
| 123.90 | 125.95 | 123.71 | 125.20 | +0.29% | |
| 121.80 | 125.97 | 121.80 | 124.84 | +2.50% | |
| 120.70 | 122.55 | 120.27 | 121.80 | +0.76% | |
| 122.92 | 122.92 | 120.05 | 120.88 | -0.48% | |
| 122.53 | 122.80 | 121.38 | 121.46 | +0.26% | |
| 119.73 | 121.53 | 119.19 | 121.14 | +1.72% | |
| 122.70 | 123.00 | 116.87 | 119.09 | -2.86% | |
| 123.14 | 124.25 | 121.53 | 122.60 | -0.87% | |
| 122.54 | 124.47 | 122.00 | 123.68 | +2.15% | |
| 122.76 | 123.90 | 119.86 | 121.08 | -2.33% | |
| 123.23 | 124.84 | 121.79 | 123.97 | +2.00% | |
| 122.08 | 123.80 | 119.28 | 121.54 | +1.75% | |
| 113.61 | 120.59 | 113.61 | 119.45 | +3.37% | |
| 111.21 | 116.69 | 110.90 | 115.56 | +5.69% | |
| 113.87 | 114.17 | 108.88 | 109.34 | -3.67% | |
| 115.01 | 115.01 | 112.35 | 113.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENS chart for longer ranges.