EnerSys (ENS) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -5.5%
- 3M
- -19.1%
- YTD
- +17.5%
- 1Y
- +61.5%
- 3Y
- +22.6%
- 5Y
- +18.6%
Loading 10-year price history...
ENS Historical Performance
ENS Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +22.0%
- 2005 annual price return
- -14.9%
- 2006 annual price return
- +17.7%
- 2007 annual price return
- +50.9%
- 2008 annual price return
- -56.8%
- 2009 annual price return
- +93.9%
- 2010 annual price return
- +41.0%
- 2011 annual price return
- -20.8%
- 2012 annual price return
- +39.3%
- 2013 annual price return
- +80.8%
- 2014 annual price return
- -10.6%
- 2015 annual price return
- -8.0%
- 2016 annual price return
- +42.8%
- 2017 annual price return
- -11.3%
- 2018 annual price return
- +11.6%
- 2019 annual price return
- -3.5%
- 2020 annual price return
- +9.5%
- 2021 annual price return
- -2.5%
- 2022 annual price return
- -9.0%
- 2023 annual price return
- +38.9%
- 2024 annual price return
- -6.4%
- 2025 annual price return
- +59.4%
- 2026 annual price return
- +23.4%
ENS Stock Price Trajectory (2004–2026)
As of September 25, 2026, EnerSys (ENS) trades at $177.13, representing a +61.5% return over the past year. The stock has delivered a +140.2% total return over five years (+18.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $244.30 on May 21, 2026. From this peak, ENS has corrected -27.5%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CLFD (-10.2% 1Y), SBS (+4.7% 1Y), and GNRC (+18.3% 1Y), ENS has outperformed the peer group average. Compare ENS vs CLFD →
ENS Historical Price Data · from 2004
Rows 1–50 of 5,574| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 177.01 | 179.19 | 175.09 | 177.13 | 459K | -1.31% |
| 2026-09-23 | 178.38 | 179.93 | 175.59 | 179.49 | 388K | -0.15% |
| 2026-09-22 | 178.01 | 180.40 | 178.01 | 179.76 | 330K | +0.66% |
| 2026-09-21 | 177.53 | 179.82 | 177.20 | 178.58 | 545K | +0.26% |
| 2026-09-18 | 177.51 | 178.12 | 173.11 | 178.12 | 1.52M | +1.39% |
| 2026-09-17 | 176.40 | 176.99 | 173.68 | 175.68 | 458K | +2.22% |
| 2026-09-16 | 172.53 | 173.78 | 169.90 | 171.87 | 375K | +0.71% |
| 2026-09-15 | 171.78 | 171.78 | 168.81 | 170.66 | 641K | +0.77% |
| 2026-09-14 | 173.10 | 173.12 | 168.72 | 169.35 | 445K | -5.63% |
| 2026-09-11 | 181.82 | 182.49 | 178.59 | 179.45 | 570K | +0.24% |
| 2026-09-10 | 177.96 | 180.20 | 175.69 | 179.02 | 329K | -0.04% |
| 2026-09-09 | 181.81 | 182.50 | 178.35 | 179.10 | 492K | -0.79% |
| 2026-09-08 | 182.09 | 183.97 | 180.33 | 180.52 | 401K | -0.76% |
| 2026-09-04 | 181.00 | 184.02 | 179.96 | 181.91 | 374K | +1.07% |
| 2026-09-03 | 183.03 | 183.49 | 177.12 | 179.99 | 415K | -0.05% |
| 2026-09-02 | 184.07 | 184.07 | 177.79 | 180.08 | 858K | -0.56% |
| 2026-09-01 | 181.71 | 183.03 | 178.68 | 181.09 | 629K | -1.51% |
| 2026-08-31 | 185.75 | 185.75 | 181.07 | 183.86 | 872K | -0.86% |
| 2026-08-28 | 191.22 | 191.62 | 185.11 | 185.46 | 385K | -2.89% |
| 2026-08-27 | 195.20 | 195.20 | 189.63 | 190.98 | 363K | -1.02% |
| 2026-08-26 | 195.00 | 196.15 | 191.35 | 192.95 | 378K | -0.69% |
| 2026-08-25 | 192.31 | 196.00 | 188.31 | 194.29 | 503K | +3.63% |
| 2026-08-24 | 187.60 | 190.18 | 185.12 | 187.49 | 435K | -1.20% |
| 2026-08-21 | 191.65 | 192.01 | 188.38 | 189.76 | 469K | -0.11% |
| 2026-08-20 | 191.80 | 193.62 | 187.69 | 189.97 | 409K | -2.05% |
| 2026-08-19 | 202.57 | 202.75 | 193.03 | 193.95 | 552K | -3.30% |
| 2026-08-18 | 198.13 | 201.74 | 195.23 | 200.56 | 581K | -0.88% |
| 2026-08-17 | 205.03 | 206.56 | 201.29 | 202.34 | 582K | -0.52% |
| 2026-08-14 | 196.00 | 208.74 | 194.43 | 203.40 | 663K | +3.05% |
| 2026-08-13 | 211.00 | 217.00 | 192.36 | 197.38 | 1.48M | +5.71% |
| 2026-08-12 | 192.25 | 193.47 | 186.13 | 186.72 | 696K | +0.27% |
| 2026-08-11 | 188.57 | 192.42 | 185.84 | 186.21 | 513K | -0.05% |
| 2026-08-10 | 193.00 | 193.00 | 185.84 | 186.30 | 345K | -2.83% |
| 2026-08-07 | 189.42 | 193.69 | 186.34 | 191.72 | 470K | +2.28% |
| 2026-08-06 | 189.62 | 193.74 | 187.26 | 187.45 | 338K | -1.27% |
| 2026-08-05 | 191.02 | 197.03 | 189.76 | 189.87 | 426K | -1.98% |
| 2026-08-04 | 194.64 | 195.32 | 191.28 | 193.70 | 423K | +2.57% |
| 2026-08-03 | 183.18 | 191.00 | 181.73 | 188.84 | 282K | +1.50% |
| 2026-07-31 | 191.45 | 194.25 | 184.03 | 186.05 | 332K | +0.70% |
| 2026-07-30 | 185.32 | 189.12 | 184.68 | 184.75 | 581K | +4.71% |
| 2026-07-29 | 182.74 | 184.30 | 175.64 | 176.44 | 656K | -3.88% |
| 2026-07-28 | 185.21 | 186.02 | 177.50 | 183.57 | 480K | -3.51% |
| 2026-07-27 | 191.48 | 191.81 | 184.36 | 190.24 | 342K | -0.27% |
| 2026-07-24 | 198.46 | 198.86 | 189.25 | 190.75 | 424K | -4.65% |
| 2026-07-23 | 198.51 | 204.17 | 198.51 | 200.05 | 379K | -0.63% |
| 2026-07-22 | 196.91 | 205.05 | 196.63 | 201.31 | 420K | 0.00% |
| 2026-07-21 | 197.45 | 202.38 | 195.53 | 201.31 | 449K | +4.70% |
| 2026-07-20 | 199.47 | 200.96 | 192.14 | 192.28 | 373K | -2.17% |
| 2026-07-17 | 188.53 | 197.04 | 187.00 | 196.55 | 442K | +0.64% |
| 2026-07-16 | 196.83 | 198.27 | 192.37 | 195.30 | 437K | -3.45% |
ENS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENS — Frequently Asked Questions
Quick answers to the most common questions about buying ENS stock.
How has ENS stock performed recently?
ENS returned +61.5% over the past year, beating its 5-year annualized CAGR of +18.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ENS's all-time high price?
EnerSys reached $244.30 on 2026-05-21. The 52-week high is $244.30. Current 1-year return of +61.5% places the stock closer to historical peaks.
Where can I download ENS historical price data?
This page provides ENS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.