Free Trial
→ Algo Trading Is Here 🔥 (From Timothy Sykes) (Ad) Free ENS Stock Alerts

EnerSys (ENS) Stock Chart & Stock Price History

EnerSys logo
$96.88
-1.17 (-1.19%)
(As of 10/31/2024 ET)
Compare

EnerSys Stock Price Performance

5 Day
Performance
-2.49%
1 Month
Performance
-5.04%
3 Month
Performance
-11.86%
6 Month
Performance
+7.06%
Year-To-Date
Performance
-4.04%
1 Year
Performance
+13.27%
Receive ENS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EnerSys and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
True paradigm shift
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.
Here’s the full story for you.

ENS Stock Chart for Thursday, October, 31, 2024

ENS Chart by TradingView

EnerSys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$98.02$96.88
-1.16%		$98.43$96.66252,785 shs$3.90 billion
10/30/2024$99.66$98.02
-1.65%		$100.12$98.02198,124 shs$3.94 billion
10/29/2024$100.75$99.66
-1.08%		$100.26$99.24221,383 shs$4.01 billion
10/28/2024$99.35$100.75
+1.41%		$101.51$100.30123,141 shs$4.05 billion
10/25/2024$98.71$99.41
+0.71%		$100.77$98.79169,404 shs$4.00 billion
10/24/2024$99.15$98.71
-0.44%		$99.39$98.17183,414 shs$3.97 billion
10/23/2024$99.09$99.15
+0.06%		$99.73$98.12187,893 shs$3.99 billion
10/22/2024$99.88$99.09
-0.79%		$99.70$98.01199,102 shs$3.99 billion
10/21/2024$102.27$99.88
-2.34%		$102.82$99.88154,748 shs$4.02 billion
10/18/2024$103.02$102.25
-0.75%		$104.36$102.15271,659 shs$4.11 billion
10/17/2024$103.13$103.02
-0.11%		$103.63$102.63114,603 shs$4.14 billion
10/16/2024$101.61$103.13
+1.50%		$103.84$101.85168,688 shs$4.15 billion
10/15/2024$103.99$101.61
-2.29%		$104.36$101.35238,106 shs$4.09 billion
10/14/2024$103.00$103.99
+0.96%		$104.08$102.39147,010 shs$4.18 billion
10/11/2024$101.50$103.08
+1.56%		$103.08$101.55138,223 shs$4.15 billion
10/10/2024$102.50$101.50
-0.98%		$101.73$100.47212,009 shs$4.08 billion
10/09/2024$100.74$102.50
+1.75%		$103.16$100.01146,749 shs$4.12 billion
10/08/2024$100.92$100.74
-0.18%		$100.97$99.51136,412 shs$4.05 billion
10/07/2024$100.43$100.92
+0.49%		$100.96$99.49168,192 shs$4.06 billion
10/04/2024$98.26$100.48
+2.26%		$101.62$99.75165,892 shs$4.04 billion
10/03/2024$98.77$98.26
-0.52%		$99.19$97.75145,741 shs$3.95 billion
10/02/2024$99.76$98.77
-0.99%		$99.16$98.01168,489 shs$3.97 billion
10/01/2024$102.02$99.76
-2.22%		$101.47$99.46177,964 shs$4.01 billion
09/30/2024$101.58$102.02
+0.43%		$102.12$100.42211,584 shs$4.10 billion
09/27/2024$101.56$101.64
+0.08%		$103.60$101.46238,923 shs$4.09 billion
09/26/2024$99.47$101.56
+2.11%		$102.58$101.06209,581 shs$4.09 billion
09/25/2024$100.24$99.47
-0.77%		$100.84$99.20194,017 shs$4.00 billion
09/24/2024$99.29$100.24
+0.96%		$100.79$99.16192,550 shs$4.03 billion
09/23/2024$102.14$99.29
-2.79%		$102.86$99.09280,209 shs$3.99 billion
09/20/2024$102.52$102.14
-0.37%		$102.43$101.52642,501 shs$4.11 billion
09/19/2024$101.00$102.52
+1.50%		$102.66$101.49210,325 shs$4.12 billion
09/18/2024$101.17$101.00
-0.17%		$103.00$100.74317,661 shs$4.06 billion
09/17/2024$100.14$101.17
+1.03%		$101.46$100.65291,713 shs$4.07 billion
09/16/2024$99.01$100.14
+1.14%		$100.25$98.86177,897 shs$4.03 billion
09/13/2024$97.88$99.04
+1.19%		$99.29$98.06261,865 shs$3.99 billion
09/12/2024$96.43$97.88
+1.50%		$98.07$95.75190,378 shs$3.94 billion
09/11/2024$95.75$96.43
+0.71%		$96.73$94.29358,201 shs$3.88 billion
09/10/2024$95.66$95.75
+0.09%		$95.86$94.65356,416 shs$3.85 billion
09/09/2024$96.31$95.66
-0.67%		$97.79$95.66350,340 shs$3.85 billion
09/06/2024$98.26$96.31
-1.98%		$98.43$96.20254,286 shs$3.87 billion
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/05/2024$98.54$98.26
-0.28%		$98.95$97.38231,853 shs$3.95 billion
09/04/2024$98.50$98.54
+0.04%		$99.38$97.98236,354 shs$3.96 billion
09/03/2024$101.33$98.50
-2.79%		$100.45$98.25336,511 shs$3.96 billion
09/02/2024$101.33$101.33$101.45$100.21234,800 shs$4.08 billion
08/30/2024$100.20$101.37
+1.17%		$101.45$100.22234,876 shs$4.08 billion
08/29/2024$98.60$100.20
+1.62%		$101.11$98.71239,330 shs$4.03 billion
08/28/2024$98.94$98.60
-0.34%		$99.86$98.38178,752 shs$3.97 billion
08/27/2024$99.00$98.94
-0.06%		$99.06$97.86150,388 shs$3.98 billion
08/26/2024$98.64$99.00
+0.36%		$100.04$98.70221,465 shs$3.98 billion
08/23/2024$96.57$98.58
+2.08%		$100.15$97.28211,672 shs$3.97 billion
08/22/2024$97.71$96.57
-1.17%		$98.31$96.50307,170 shs$3.88 billion
08/21/2024$95.16$97.71
+2.68%		$98.13$95.63269,656 shs$3.93 billion
08/20/2024$96.01$95.16
-0.89%		$96.35$95.06341,787 shs$3.83 billion
08/19/2024$95.56$96.01
+0.47%		$96.51$95.65152,297 shs$3.86 billion
08/16/2024$96.31$95.56
-0.78%		$97.37$95.00239,751 shs$3.84 billion
08/15/2024$94.71$96.31
+1.69%		$97.67$95.82196,319 shs$3.87 billion
08/14/2024$95.85$94.71
-1.19%		$96.78$93.83273,365 shs$3.81 billion
08/13/2024$95.04$95.85
+0.85%		$96.75$94.19281,095 shs$3.86 billion
08/12/2024$94.30$95.04
+0.78%		$95.65$94.13250,671 shs$3.82 billion
08/09/2024$93.92$94.33
+0.44%		$95.24$93.95205,234 shs$3.79 billion
08/08/2024$95.04$93.92
-1.18%		$94.53$88.98629,902 shs$3.78 billion
08/07/2024$95.79$95.04
-0.78%		$97.79$94.71448,718 shs$3.82 billion
08/06/2024$97.38$95.79
-1.63%		$98.00$95.63357,970 shs$3.85 billion
08/05/2024$101.72$97.38
-4.27%		$98.43$95.37327,406 shs$3.92 billion
08/02/2024$105.35$101.56
-3.60%		$102.19$100.14281,789 shs$4.08 billion
08/01/2024$109.91$105.35
-4.15%		$110.98$103.92349,563 shs$4.24 billion
07/31/2024$108.19$109.91
+1.59%		$112.48$108.21232,633 shs$4.42 billion
07/30/2024$108.98$108.19
-0.72%		$110.16$108.04170,258 shs$4.35 billion

Related Companies

This page (NYSE:ENS) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored