EnerSys ( ENS) - Price History
Monthly price history for ENS (EnerSys)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $168.56 | $168.56 |
| October 2026 | $159.95 | $159.95 |
| September 2026 | $183.53 | $183.53 |
| August 2026 | $183.56 | $183.86 |
| July 2026 | $185.74 | $186.05 |
| June 2026 | $233.44 | $233.82 |
| May 2026 | $227.33 | $227.97 |
| April 2026 | $212.66 | $213.26 |
| March 2026 | $173.24 | $173.72 |
| February 2026 | $165.41 | $166.15 |
| January 2026 | $179.39 | $180.19 |
| December 2025 | $146.10 | $146.75 |
| November 2025 | $142.23 | $143.11 |
| October 2025 | $125.38 | $126.16 |
| September 2025 | $112.26 | $112.96 |
| August 2025 | $101.77 | $102.65 |
| July 2025 | $91.58 | $92.37 |
| June 2025 | $85.03 | $85.77 |
| May 2025 | $82.69 | $83.63 |
| April 2025 | $85.62 | $86.60 |
| March 2025 | $90.55 | $91.58 |
| February 2025 | $100.09 | $101.49 |
| January 2025 | $95.73 | $97.07 |
| December 2024 | $91.15 | $92.43 |
| November 2024 | $95.08 | $96.66 |
| October 2024 | $95.28 | $96.86 |
| September 2024 | $100.38 | $102.05 |
| August 2024 | $99.44 | $101.33 |
| July 2024 | $107.87 | $109.93 |
| June 2024 | $101.58 | $103.52 |
| May 2024 | $105.60 | $107.84 |
| April 2024 | $88.57 | $90.45 |
| March 2024 | $92.50 | $94.46 |
| February 2024 | $89.75 | $91.88 |
| January 2024 | $93.36 | $95.57 |
| December 2023 | $98.62 | $100.96 |
| November 2023 | $86.23 | $88.48 |
| October 2023 | $83.40 | $85.58 |
| September 2023 | $92.26 | $94.67 |
| August 2023 | $102.07 | $104.98 |
| July 2023 | $105.31 | $108.32 |
| June 2023 | $105.51 | $108.52 |
| May 2023 | $94.41 | $97.27 |
| April 2023 | $80.53 | $82.97 |
| March 2023 | $84.33 | $86.88 |
| February 2023 | $87.84 | $90.69 |
| January 2023 | $80.41 | $83.02 |
| December 2022 | $71.52 | $73.84 |
| November 2022 | $73.04 | $75.58 |
| October 2022 | $64.06 | $66.29 |
| September 2022 | $56.22 | $58.17 |
| August 2022 | $60.11 | $62.37 |
| July 2022 | $63.52 | $65.91 |
| June 2022 | $56.82 | $58.96 |
| May 2022 | $65.08 | $67.72 |
| April 2022 | $62.91 | $65.46 |
| March 2022 | $71.66 | $74.57 |
| February 2022 | $69.72 | $72.73 |
| January 2022 | $71.83 | $74.93 |
| December 2021 | $75.79 | $79.06 |
| November 2021 | $70.86 | $74.09 |
| October 2021 | $76.55 | $80.04 |
| September 2021 | $71.20 | $74.44 |
| August 2021 | $80.73 | $84.59 |
| July 2021 | $94.16 | $98.66 |
| June 2021 | $93.27 | $97.73 |
| May 2021 | $89.77 | $94.24 |
| April 2021 | $87.24 | $91.58 |
| March 2021 | $86.50 | $90.80 |
| February 2021 | $85.84 | $90.28 |
| January 2021 | $78.19 | $82.23 |
| December 2020 | $78.98 | $83.06 |
| November 2020 | $77.63 | $81.81 |
| October 2020 | $67.94 | $71.60 |
| September 2020 | $63.69 | $67.12 |
| August 2020 | $68.13 | $71.98 |
| July 2020 | $63.66 | $67.26 |
| June 2020 | $60.94 | $64.38 |
| May 2020 | $59.76 | $63.30 |
| April 2020 | $55.12 | $58.39 |
| March 2020 | $46.75 | $49.52 |
| February 2020 | $57.93 | $61.58 |
| January 2020 | $67.70 | $71.96 |
| December 2019 | $70.40 | $74.83 |
| November 2019 | $65.86 | $70.17 |
| October 2019 | $62.75 | $66.86 |
| September 2019 | $61.89 | $65.94 |
| August 2019 | $52.42 | $56 |
| July 2019 | $63.75 | $68.11 |
| June 2019 | $64.12 | $68.50 |
| May 2019 | $52.49 | $56.23 |
| April 2019 | $64.58 | $69.19 |
| March 2019 | $60.82 | $65.16 |
| February 2019 | $68.73 | $73.82 |
| January 2019 | $79.38 | $85.26 |
| December 2018 | $72.26 | $77.61 |
| November 2018 | $81.17 | $87.37 |
| October 2018 | $73.92 | $79.57 |
| September 2018 | $80.94 | $87.13 |
| August 2018 | $76.94 | $82.99 |
| July 2018 | $76.08 | $82.07 |
| June 2018 | $69.20 | $74.64 |
| May 2018 | $73.92 | $79.91 |
| April 2018 | $63.42 | $68.56 |
| March 2018 | $64.17 | $69.37 |
| February 2018 | $64.31 | $69.69 |
| January 2018 | $64.88 | $70.31 |
| December 2017 | $64.25 | $69.63 |
| November 2017 | $63.59 | $69.09 |
| October 2017 | $63.85 | $69.37 |
| September 2017 | $63.66 | $69.17 |
| August 2017 | $58.84 | $64.10 |
| July 2017 | $66.34 | $72.27 |
| June 2017 | $66.51 | $72.45 |
| May 2017 | $67.83 | $74.06 |
| April 2017 | $76.12 | $83.11 |
| March 2017 | $72.30 | $78.94 |
| February 2017 | $70.12 | $76.73 |
| January 2017 | $71.23 | $77.95 |
| December 2016 | $71.37 | $78.10 |
| November 2016 | $72.57 | $79.58 |
| October 2016 | $59.39 | $65.13 |
| September 2016 | $63.09 | $69.19 |
| August 2016 | $64.01 | $70.38 |
| July 2016 | $56.71 | $62.35 |
| June 2016 | $54.09 | $59.47 |
| May 2016 | $54.54 | $60.12 |
| April 2016 | $52.95 | $58.37 |
| March 2016 | $50.55 | $55.72 |
| February 2016 | $46.44 | $51.36 |
| January 2016 | $43.79 | $48.43 |
| December 2015 | $50.57 | $55.93 |
| November 2015 | $53.10 | $58.90 |
| October 2015 | $54.98 | $60.99 |
| September 2015 | $48.30 | $53.58 |
| August 2015 | $48.04 | $53.47 |
| July 2015 | $56.11 | $62.45 |
| June 2015 | $63.16 | $70.29 |
| May 2015 | $59.72 | $66.64 |
| April 2015 | $60.85 | $67.90 |
| March 2015 | $57.57 | $64.24 |
| February 2015 | $58.36 | $65.30 |
| January 2015 | $52.18 | $58.38 |
| December 2014 | $55.16 | $61.72 |
| November 2014 | $54.12 | $60.73 |
| October 2014 | $55.97 | $62.80 |
| September 2014 | $52.26 | $58.64 |
| August 2014 | $57.14 | $64.29 |
| July 2014 | $56.37 | $63.43 |
| June 2014 | $61.14 | $68.79 |
| May 2014 | $61.21 | $69.04 |
| April 2014 | $59.92 | $67.58 |
| March 2014 | $61.43 | $69.29 |
| February 2014 | $62.88 | $71.04 |
| January 2014 | $60.24 | $68.06 |
| December 2013 | $62.03 | $70.09 |
| November 2013 | $63.04 | $71.35 |
| October 2013 | $58.62 | $66.35 |
| September 2013 | $53.57 | $60.63 |
| August 2013 | $45.20 | $51.28 |
| July 2013 | $46.65 | $52.92 |
| June 2013 | $43.23 | $49.04 |
| May 2013 | $43.82 | $49.83 |
| April 2013 | $40.31 | $45.84 |
| March 2013 | $40.08 | $45.58 |
| February 2013 | $35.94 | $40.88 |
| January 2013 | $35.99 | $40.93 |
| December 2012 | $33.09 | $37.63 |
| November 2012 | $30.63 | $34.84 |
| October 2012 | $30.32 | $34.48 |
| September 2012 | $31.03 | $35.29 |
| August 2012 | $32.75 | $37.25 |
| July 2012 | $30.03 | $34.15 |
| June 2012 | $30.84 | $35.07 |
| May 2012 | $29 | $32.98 |
| April 2012 | $30.73 | $34.95 |
| March 2012 | $30.47 | $34.65 |
| February 2012 | $29.53 | $33.58 |
| January 2012 | $25.48 | $28.98 |
| December 2011 | $22.84 | $25.97 |
| November 2011 | $21.15 | $24.05 |
| October 2011 | $19.81 | $22.53 |
| September 2011 | $17.60 | $200.20 |
| August 2011 | $19.76 | $224.70 |
| July 2011 | $28.12 | $319.80 |
| June 2011 | $30.26 | $344.20 |
| May 2011 | $31.48 | $358 |
| April 2011 | $33.32 | $378.90 |
| March 2011 | $34.95 | $397.50 |
| February 2011 | $31.22 | $355 |
| January 2011 | $28.86 | $328.20 |
| December 2010 | $28.24 | $321.20 |
| November 2010 | $26.55 | $301.90 |
| October 2010 | $23.18 | $263.60 |
| September 2010 | $21.96 | $249.70 |
| August 2010 | $19.41 | $220.70 |
| July 2010 | $21.30 | $242.20 |
| June 2010 | $18.79 | $213.70 |
| May 2010 | $19.78 | $225 |
| April 2010 | $22.76 | $258.80 |
| March 2010 | $21.68 | $246.60 |
| February 2010 | $20.04 | $227.90 |
| January 2010 | $17.14 | $194.90 |
| December 2009 | $19.23 | $218.70 |
| November 2009 | $20.01 | $227.60 |
| October 2009 | $19.43 | $221 |
| September 2009 | $19.45 | $221.20 |
| August 2009 | $17.49 | $198.90 |
| July 2009 | $17.40 | $197.90 |
| June 2009 | $15.99 | $181.90 |
| May 2009 | $14.24 | $162 |
| April 2009 | $14.99 | $170.50 |
| March 2009 | $10.66 | $121.20 |
| February 2009 | $9.43 | $107.20 |
| January 2009 | $8.01 | $91.10 |
| December 2008 | $9.67 | $110 |
| November 2008 | $7.50 | $85.30 |
| October 2008 | $11.64 | $132.40 |
| September 2008 | $17.33 | $197.10 |
| August 2008 | $24.73 | $281.20 |
| July 2008 | $28.38 | $322.80 |
| June 2008 | $30.10 | $342.30 |
| May 2008 | $27.44 | $312.10 |
| April 2008 | $20.58 | $234 |
| March 2008 | $21.03 | $239.20 |
| February 2008 | $20.22 | $229.90 |
| January 2008 | $20.26 | $230.40 |
| December 2007 | $21.95 | $249.60 |
| November 2007 | $20.46 | $232.70 |
| October 2007 | $15.93 | $181.20 |
| September 2007 | $15.62 | $177.70 |
| August 2007 | $15.88 | $180.60 |
| July 2007 | $15.92 | $181 |
| June 2007 | $16.09 | $183 |
| May 2007 | $15.93 | $181.20 |
| April 2007 | $14.32 | $162.90 |
| March 2007 | $15.11 | $171.80 |
| February 2007 | $15.07 | $171.40 |
| January 2007 | $14.30 | $162.60 |
| December 2006 | $14.07 | $160 |
| November 2006 | $14.67 | $166.80 |
| October 2006 | $15.50 | $176.30 |
| September 2006 | $14.10 | $160.40 |
| August 2006 | $15.62 | $177.70 |
| July 2006 | $15.85 | $180.30 |
| June 2006 | $18.38 | $209 |
| May 2006 | $12.35 | $140.50 |
| April 2006 | $12.33 | $140.20 |
| March 2006 | $12.13 | $138 |
| February 2006 | $11.94 | $135.80 |
| January 2006 | $12.25 | $139.30 |
| December 2005 | $11.47 | $130.40 |
| November 2005 | $12.71 | $144.60 |
| October 2005 | $13.17 | $149.80 |
| September 2005 | $13.34 | $151.70 |
| August 2005 | $12.18 | $138.50 |
| July 2005 | $12.29 | $139.80 |
| June 2005 | $11.98 | $136.30 |
| May 2005 | $9.15 | $104.10 |
| April 2005 | $8.29 | $94.30 |
| March 2005 | $11.52 | $131 |
| February 2005 | $12.71 | $144.50 |
| January 2005 | $13.32 | $151.50 |
| December 2004 | $13.41 | $152.50 |
| November 2004 | $12.09 | $137.50 |
| October 2004 | $11.61 | $132 |
| September 2004 | $11.30 | $128.50 |
| August 2004 | $11.17 | $127 |
| July 2004 | $10.99 | $125 |
ENS
Price: $168.56
52 week price:
Dividend Yield: 0.59%
5-year range yield:
Forward Dividend Yield: 0.72%
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: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 12.17%
DGR5: 7.30%
DGR10: 3.65%