EnerSys ( ENS) - Price History
Monthly price history for ENS (EnerSys)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $179.45 | $179.45 |
| August 2026 | $183.86 | $183.86 |
| July 2026 | $186.05 | $186.05 |
| June 2026 | $233.82 | $233.82 |
| May 2026 | $227.71 | $227.97 |
| April 2026 | $213.01 | $213.26 |
| March 2026 | $173.52 | $173.72 |
| February 2026 | $165.68 | $166.15 |
| January 2026 | $179.68 | $180.19 |
| December 2025 | $146.34 | $146.75 |
| November 2025 | $142.46 | $143.11 |
| October 2025 | $125.59 | $126.16 |
| September 2025 | $112.45 | $112.96 |
| August 2025 | $101.93 | $102.65 |
| July 2025 | $91.73 | $92.37 |
| June 2025 | $85.17 | $85.77 |
| May 2025 | $82.82 | $83.63 |
| April 2025 | $85.76 | $86.60 |
| March 2025 | $90.70 | $91.58 |
| February 2025 | $100.25 | $101.49 |
| January 2025 | $95.89 | $97.07 |
| December 2024 | $91.30 | $92.43 |
| November 2024 | $95.24 | $96.66 |
| October 2024 | $95.44 | $96.86 |
| September 2024 | $100.55 | $102.05 |
| August 2024 | $99.60 | $101.33 |
| July 2024 | $108.05 | $109.93 |
| June 2024 | $101.75 | $103.52 |
| May 2024 | $105.77 | $107.84 |
| April 2024 | $88.72 | $90.45 |
| March 2024 | $92.65 | $94.46 |
| February 2024 | $89.90 | $91.88 |
| January 2024 | $93.51 | $95.57 |
| December 2023 | $98.78 | $100.96 |
| November 2023 | $86.37 | $88.48 |
| October 2023 | $83.54 | $85.58 |
| September 2023 | $92.41 | $94.67 |
| August 2023 | $102.23 | $104.98 |
| July 2023 | $105.49 | $108.32 |
| June 2023 | $105.68 | $108.52 |
| May 2023 | $94.57 | $97.27 |
| April 2023 | $80.67 | $82.97 |
| March 2023 | $84.47 | $86.88 |
| February 2023 | $87.98 | $90.69 |
| January 2023 | $80.54 | $83.02 |
| December 2022 | $71.63 | $73.84 |
| November 2022 | $73.16 | $75.58 |
| October 2022 | $64.17 | $66.29 |
| September 2022 | $56.31 | $58.17 |
| August 2022 | $60.21 | $62.37 |
| July 2022 | $63.62 | $65.91 |
| June 2022 | $56.91 | $58.96 |
| May 2022 | $65.18 | $67.72 |
| April 2022 | $63.01 | $65.46 |
| March 2022 | $71.78 | $74.57 |
| February 2022 | $69.84 | $72.73 |
| January 2022 | $71.95 | $74.93 |
| December 2021 | $75.91 | $79.06 |
| November 2021 | $70.98 | $74.09 |
| October 2021 | $76.68 | $80.04 |
| September 2021 | $71.31 | $74.44 |
| August 2021 | $80.86 | $84.59 |
| July 2021 | $94.31 | $98.66 |
| June 2021 | $93.42 | $97.73 |
| May 2021 | $89.92 | $94.24 |
| April 2021 | $87.38 | $91.58 |
| March 2021 | $86.64 | $90.80 |
| February 2021 | $85.99 | $90.28 |
| January 2021 | $78.32 | $82.23 |
| December 2020 | $79.11 | $83.06 |
| November 2020 | $77.76 | $81.81 |
| October 2020 | $68.05 | $71.60 |
| September 2020 | $63.80 | $67.12 |
| August 2020 | $68.24 | $71.98 |
| July 2020 | $63.77 | $67.26 |
| June 2020 | $61.04 | $64.38 |
| May 2020 | $59.86 | $63.30 |
| April 2020 | $55.21 | $58.39 |
| March 2020 | $46.83 | $49.52 |
| February 2020 | $58.03 | $61.58 |
| January 2020 | $67.81 | $71.96 |
| December 2019 | $70.52 | $74.83 |
| November 2019 | $65.96 | $70.17 |
| October 2019 | $62.85 | $66.86 |
| September 2019 | $61.99 | $65.94 |
| August 2019 | $52.50 | $56 |
| July 2019 | $63.86 | $68.11 |
| June 2019 | $64.22 | $68.50 |
| May 2019 | $52.57 | $56.23 |
| April 2019 | $64.69 | $69.19 |
| March 2019 | $60.92 | $65.16 |
| February 2019 | $68.84 | $73.82 |
| January 2019 | $79.51 | $85.26 |
| December 2018 | $72.38 | $77.61 |
| November 2018 | $81.30 | $87.37 |
| October 2018 | $74.04 | $79.57 |
| September 2018 | $81.08 | $87.13 |
| August 2018 | $77.06 | $82.99 |
| July 2018 | $76.21 | $82.07 |
| June 2018 | $69.31 | $74.64 |
| May 2018 | $74.04 | $79.91 |
| April 2018 | $63.53 | $68.56 |
| March 2018 | $64.28 | $69.37 |
| February 2018 | $64.41 | $69.69 |
| January 2018 | $64.99 | $70.31 |
| December 2017 | $64.36 | $69.63 |
| November 2017 | $63.69 | $69.09 |
| October 2017 | $63.95 | $69.37 |
| September 2017 | $63.77 | $69.17 |
| August 2017 | $58.94 | $64.10 |
| July 2017 | $66.45 | $72.27 |
| June 2017 | $66.62 | $72.45 |
| May 2017 | $67.94 | $74.06 |
| April 2017 | $76.25 | $83.11 |
| March 2017 | $72.42 | $78.94 |
| February 2017 | $70.23 | $76.73 |
| January 2017 | $71.35 | $77.95 |
| December 2016 | $71.49 | $78.10 |
| November 2016 | $72.68 | $79.58 |
| October 2016 | $59.49 | $65.13 |
| September 2016 | $63.20 | $69.19 |
| August 2016 | $64.12 | $70.38 |
| July 2016 | $56.80 | $62.35 |
| June 2016 | $54.18 | $59.47 |
| May 2016 | $54.63 | $60.12 |
| April 2016 | $53.04 | $58.37 |
| March 2016 | $50.63 | $55.72 |
| February 2016 | $46.52 | $51.36 |
| January 2016 | $43.86 | $48.43 |
| December 2015 | $50.66 | $55.93 |
| November 2015 | $53.19 | $58.90 |
| October 2015 | $55.07 | $60.99 |
| September 2015 | $48.38 | $53.58 |
| August 2015 | $48.12 | $53.47 |
| July 2015 | $56.20 | $62.45 |
| June 2015 | $63.26 | $70.29 |
| May 2015 | $59.82 | $66.64 |
| April 2015 | $60.95 | $67.90 |
| March 2015 | $57.67 | $64.24 |
| February 2015 | $58.46 | $65.30 |
| January 2015 | $52.26 | $58.38 |
| December 2014 | $55.26 | $61.72 |
| November 2014 | $54.21 | $60.73 |
| October 2014 | $56.06 | $62.80 |
| September 2014 | $52.35 | $58.64 |
| August 2014 | $57.23 | $64.29 |
| July 2014 | $56.47 | $63.43 |
| June 2014 | $61.24 | $68.79 |
| May 2014 | $61.31 | $69.04 |
| April 2014 | $60.01 | $67.58 |
| March 2014 | $61.53 | $69.29 |
| February 2014 | $62.98 | $71.04 |
| January 2014 | $60.34 | $68.06 |
| December 2013 | $62.14 | $70.09 |
| November 2013 | $63.14 | $71.35 |
| October 2013 | $58.72 | $66.35 |
| September 2013 | $53.66 | $60.63 |
| August 2013 | $45.28 | $51.28 |
| July 2013 | $46.72 | $52.92 |
| June 2013 | $43.30 | $49.04 |
| May 2013 | $43.89 | $49.83 |
| April 2013 | $40.37 | $45.84 |
| March 2013 | $40.14 | $45.58 |
| February 2013 | $36 | $40.88 |
| January 2013 | $36.05 | $40.93 |
| December 2012 | $33.14 | $37.63 |
| November 2012 | $30.68 | $34.84 |
| October 2012 | $30.37 | $34.48 |
| September 2012 | $31.08 | $35.29 |
| August 2012 | $32.81 | $37.25 |
| July 2012 | $30.08 | $34.15 |
| June 2012 | $30.89 | $35.07 |
| May 2012 | $29.05 | $32.98 |
| April 2012 | $30.78 | $34.95 |
| March 2012 | $30.52 | $34.65 |
| February 2012 | $29.58 | $33.58 |
| January 2012 | $25.52 | $28.98 |
| December 2011 | $22.87 | $25.97 |
| November 2011 | $21.18 | $24.05 |
| October 2011 | $19.84 | $22.53 |
| September 2011 | $17.63 | $200.20 |
| August 2011 | $19.79 | $224.70 |
| July 2011 | $28.17 | $319.80 |
| June 2011 | $30.32 | $344.20 |
| May 2011 | $31.53 | $358 |
| April 2011 | $33.37 | $378.90 |
| March 2011 | $35.01 | $397.50 |
| February 2011 | $31.27 | $355 |
| January 2011 | $28.90 | $328.20 |
| December 2010 | $28.29 | $321.20 |
| November 2010 | $26.59 | $301.90 |
| October 2010 | $23.22 | $263.60 |
| September 2010 | $21.99 | $249.70 |
| August 2010 | $19.44 | $220.70 |
| July 2010 | $21.33 | $242.20 |
| June 2010 | $18.82 | $213.70 |
| May 2010 | $19.82 | $225 |
| April 2010 | $22.79 | $258.80 |
| March 2010 | $21.72 | $246.60 |
| February 2010 | $20.07 | $227.90 |
| January 2010 | $17.16 | $194.90 |
| December 2009 | $19.26 | $218.70 |
| November 2009 | $20.04 | $227.60 |
| October 2009 | $19.46 | $221 |
| September 2009 | $19.48 | $221.20 |
| August 2009 | $17.52 | $198.90 |
| July 2009 | $17.43 | $197.90 |
| June 2009 | $16.02 | $181.90 |
| May 2009 | $14.27 | $162 |
| April 2009 | $15.02 | $170.50 |
| March 2009 | $10.67 | $121.20 |
| February 2009 | $9.44 | $107.20 |
| January 2009 | $8.02 | $91.10 |
| December 2008 | $9.69 | $110 |
| November 2008 | $7.51 | $85.30 |
| October 2008 | $11.66 | $132.40 |
| September 2008 | $17.36 | $197.10 |
| August 2008 | $24.77 | $281.20 |
| July 2008 | $28.43 | $322.80 |
| June 2008 | $30.15 | $342.30 |
| May 2008 | $27.49 | $312.10 |
| April 2008 | $20.61 | $234 |
| March 2008 | $21.07 | $239.20 |
| February 2008 | $20.25 | $229.90 |
| January 2008 | $20.29 | $230.40 |
| December 2007 | $21.98 | $249.60 |
| November 2007 | $20.50 | $232.70 |
| October 2007 | $15.96 | $181.20 |
| September 2007 | $15.65 | $177.70 |
| August 2007 | $15.91 | $180.60 |
| July 2007 | $15.94 | $181 |
| June 2007 | $16.12 | $183 |
| May 2007 | $15.96 | $181.20 |
| April 2007 | $14.35 | $162.90 |
| March 2007 | $15.13 | $171.80 |
| February 2007 | $15.10 | $171.40 |
| January 2007 | $14.32 | $162.60 |
| December 2006 | $14.09 | $160 |
| November 2006 | $14.69 | $166.80 |
| October 2006 | $15.53 | $176.30 |
| September 2006 | $14.13 | $160.40 |
| August 2006 | $15.65 | $177.70 |
| July 2006 | $15.88 | $180.30 |
| June 2006 | $18.41 | $209 |
| May 2006 | $12.37 | $140.50 |
| April 2006 | $12.35 | $140.20 |
| March 2006 | $12.15 | $138 |
| February 2006 | $11.96 | $135.80 |
| January 2006 | $12.27 | $139.30 |
| December 2005 | $11.48 | $130.40 |
| November 2005 | $12.74 | $144.60 |
| October 2005 | $13.19 | $149.80 |
| September 2005 | $13.36 | $151.70 |
| August 2005 | $12.20 | $138.50 |
| July 2005 | $12.31 | $139.80 |
| June 2005 | $12 | $136.30 |
| May 2005 | $9.17 | $104.10 |
| April 2005 | $8.30 | $94.30 |
| March 2005 | $11.54 | $131 |
| February 2005 | $12.73 | $144.50 |
| January 2005 | $13.34 | $151.50 |
| December 2004 | $13.43 | $152.50 |
| November 2004 | $12.11 | $137.50 |
| October 2004 | $11.63 | $132 |
| September 2004 | $11.32 | $128.50 |
| August 2004 | $11.18 | $127 |
| July 2004 | $11.01 | $125 |
ENS
Price: $179.45
52 week price:
Dividend Yield: 0.58%
5-year range yield:
Forward Dividend Yield: 0.64%
Payout Ratio: 14.41%
Payout Ratio Range:
Dividend Per Share: 1.15 USD
Earnings Per Share: 9.29 USD
P/E Ratio: 21.78
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 2143
Ebitda: 82.7 millionMarket Capitalization: 6.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 12.17%
DGR5: 7.30%
DGR10: 3.65%