Enersys (ENS) Historical Stock Data
148.77 ↑1.87 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENS is up 0.12% a day on average. There have been 19 days where Enersys closed green and 11 days where ENS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 148.21 | 148.77 | ↑$0.56 (0.38%) | 145.47 | 149.99 | 295.10K |
| 2025-12-19 | 144.99 | 146.90 | ↑$1.91 (1.32%) | 144.75 | 147.43 | 322.46K |
| 2025-12-18 | 144.82 | 144.46 | ↓$0.36 (-0.25%) | 141.33 | 145.88 | 498.65K |
| 2025-12-17 | 144.82 | 140.16 | ↓$4.66 (-3.22%) | 138.34 | 145.57 | 727.51K |
| 2025-12-16 | 147.65 | 144.83 | ↓$2.82 (-1.91%) | 143.49 | 149.84 | 470.67K |
| 2025-12-15 | 151.37 | 147.65 | ↓$3.72 (-2.46%) | 146.40 | 151.37 | 543.33K |
| 2025-12-12 | 150.78 | 147.26 | ↓$3.52 (-2.33%) | 145.00 | 151.25 | 332.33K |
| 2025-12-11 | 150.54 | 151.16 | ↑$0.62 (0.41%) | 149.38 | 151.57 | 251.76K |
| 2025-12-10 | 147.39 | 150.88 | ↑$3.49 (2.37%) | 147.22 | 152.01 | 446.67K |
| 2025-12-09 | 146.59 | 147.17 | ↑$0.58 (0.40%) | 146.01 | 148.44 | 313.26K |
| 2025-12-08 | 148.13 | 147.10 | ↓$1.03 (-0.70%) | 146.62 | 149.34 | 310.29K |
| 2025-12-05 | 146.03 | 147.65 | ↑$1.62 (1.11%) | 146.03 | 148.13 | 336.69K |
| 2025-12-04 | 145.24 | 146.49 | ↑$1.26 (0.86%) | 144.79 | 148.19 | 407.34K |
| 2025-12-03 | 145.85 | 145.95 | ↑$0.10 (0.07%) | 142.22 | 146.02 | 289.33K |
| 2025-12-02 | 144.46 | 144.72 | ↑$0.26 (0.18%) | 143.49 | 146.17 | 387.92K |
| 2025-12-01 | 141.92 | 142.52 | ↑$0.60 (0.42%) | 141.42 | 143.12 | 250.58K |
| 2025-11-28 | 143.40 | 143.11 | ↓$0.29 (-0.20%) | 142.29 | 143.48 | 134.46K |
| 2025-11-26 | 141.15 | 142.82 | ↑$1.67 (1.18%) | 140.93 | 144.54 | 423.84K |
| 2025-11-25 | 140.53 | 141.10 | ↑$0.57 (0.41%) | 138.83 | 141.47 | 498.68K |
| 2025-11-24 | 138.43 | 140.55 | ↑$2.12 (1.53%) | 137.43 | 142.33 | 600.70K |
| 2025-11-21 | 134.60 | 138.14 | ↑$3.54 (2.63%) | 132.34 | 138.96 | 1.03M |
| 2025-11-20 | 140.44 | 132.95 | ↓$7.49 (-5.33%) | 132.18 | 141.81 | 459.18K |
| 2025-11-19 | 135.44 | 137.72 | ↑$2.28 (1.68%) | 135.29 | 138.66 | 520.13K |
| 2025-11-18 | 132.61 | 135.12 | ↑$2.51 (1.89%) | 131.01 | 135.49 | 393.12K |
| 2025-11-17 | 137.01 | 133.96 | ↓$3.05 (-2.23%) | 133.23 | 139.30 | 420.68K |
| 2025-11-14 | 134.39 | 137.52 | ↑$3.13 (2.33%) | 132.53 | 139.62 | 481.81K |
| 2025-11-13 | 138.33 | 137.57 | ↓$0.76 (-0.55%) | 136.55 | 139.15 | 696.13K |
| 2025-11-12 | 139.00 | 138.83 | ↓$0.17 (-0.12%) | 137.12 | 141.00 | 544.89K |
| 2025-11-11 | 134.09 | 138.57 | ↑$4.48 (3.34%) | 133.96 | 139.13 | 589.61K |
| 2025-11-10 | 134.27 | 134.82 | ↑$0.55 (0.41%) | 132.12 | 136.22 | 659.81K |
Create an account or log in to view more rows.
$ENS more calls coming in
$ENS steady steady n hold
$ENS is the dump over
$ENS I hope I never have to work for anyone again after this
$ENS when this finally break out we could see huge upside
$ENS go to the bathroom
come back to green! I like it!
$ENS I love this stonk!
$ENS we just getting started
$ENS the price is wrong
$ENS buy the fear