EnerSys - Price History
Monthly price history for ENS (EnerSys)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $93 | $93 |
| March 2024 | $94.46 | $94.46 |
| February 2024 | $91.66 | $91.88 |
| January 2024 | $95.34 | $95.57 |
| December 2023 | $100.71 | $100.96 |
| November 2023 | $88.06 | $88.48 |
| October 2023 | $85.17 | $85.58 |
| September 2023 | $94.22 | $94.67 |
| August 2023 | $104.23 | $104.98 |
| July 2023 | $107.55 | $108.32 |
| June 2023 | $107.75 | $108.52 |
| May 2023 | $96.42 | $97.27 |
| April 2023 | $82.24 | $82.97 |
| March 2023 | $86.12 | $86.88 |
| February 2023 | $89.70 | $90.69 |
| January 2023 | $82.12 | $83.02 |
| December 2022 | $73.04 | $73.84 |
| November 2022 | $74.59 | $75.58 |
| October 2022 | $65.42 | $66.29 |
| September 2022 | $57.41 | $58.17 |
| August 2022 | $61.38 | $62.37 |
| July 2022 | $64.87 | $65.91 |
| June 2022 | $58.03 | $58.96 |
| May 2022 | $66.46 | $67.72 |
| April 2022 | $64.24 | $65.46 |
| March 2022 | $73.18 | $74.57 |
| February 2022 | $71.20 | $72.73 |
| January 2022 | $73.36 | $74.93 |
| December 2021 | $77.40 | $79.06 |
| November 2021 | $72.36 | $74.09 |
| October 2021 | $78.18 | $80.04 |
| September 2021 | $72.71 | $74.44 |
| August 2021 | $82.44 | $84.59 |
| July 2021 | $96.15 | $98.66 |
| June 2021 | $95.25 | $97.73 |
| May 2021 | $91.68 | $94.24 |
| April 2021 | $89.09 | $91.58 |
| March 2021 | $88.33 | $90.80 |
| February 2021 | $87.67 | $90.28 |
| January 2021 | $79.85 | $82.23 |
| December 2020 | $80.66 | $83.06 |
| November 2020 | $79.28 | $81.81 |
| October 2020 | $69.38 | $71.60 |
| September 2020 | $65.04 | $67.12 |
| August 2020 | $69.58 | $71.98 |
| July 2020 | $65.01 | $67.26 |
| June 2020 | $62.23 | $64.38 |
| May 2020 | $61.03 | $63.30 |
| April 2020 | $56.29 | $58.39 |
| March 2020 | $47.74 | $49.52 |
| February 2020 | $59.16 | $61.58 |
| January 2020 | $69.14 | $71.96 |
| December 2019 | $71.89 | $74.83 |
| November 2019 | $67.26 | $70.17 |
| October 2019 | $64.08 | $66.86 |
| September 2019 | $63.20 | $65.94 |
| August 2019 | $53.53 | $56 |
| July 2019 | $65.10 | $68.11 |
| June 2019 | $65.48 | $68.50 |
| May 2019 | $53.60 | $56.23 |
| April 2019 | $65.96 | $69.19 |
| March 2019 | $62.11 | $65.16 |
| February 2019 | $70.19 | $73.82 |
| January 2019 | $81.07 | $85.26 |
| December 2018 | $73.79 | $77.61 |
| November 2018 | $82.89 | $87.37 |
| October 2018 | $75.49 | $79.57 |
| September 2018 | $82.66 | $87.13 |
| August 2018 | $78.57 | $82.99 |
| July 2018 | $77.70 | $82.07 |
| June 2018 | $70.66 | $74.64 |
| May 2018 | $75.49 | $79.91 |
| April 2018 | $64.77 | $68.56 |
| March 2018 | $65.53 | $69.37 |
| February 2018 | $65.67 | $69.69 |
| January 2018 | $66.26 | $70.31 |
| December 2017 | $65.62 | $69.63 |
| November 2017 | $64.94 | $69.09 |
| October 2017 | $65.20 | $69.37 |
| September 2017 | $65.02 | $69.17 |
| August 2017 | $60.09 | $64.10 |
| July 2017 | $67.75 | $72.27 |
| June 2017 | $67.92 | $72.45 |
| May 2017 | $69.27 | $74.06 |
| April 2017 | $77.74 | $83.11 |
| March 2017 | $73.84 | $78.94 |
| February 2017 | $71.61 | $76.73 |
| January 2017 | $72.74 | $77.95 |
| December 2016 | $72.88 | $78.10 |
| November 2016 | $74.11 | $79.58 |
| October 2016 | $60.65 | $65.13 |
| September 2016 | $64.43 | $69.19 |
| August 2016 | $65.37 | $70.38 |
| July 2016 | $57.91 | $62.35 |
| June 2016 | $55.24 | $59.47 |
| May 2016 | $55.70 | $60.12 |
| April 2016 | $54.07 | $58.37 |
| March 2016 | $51.62 | $55.72 |
| February 2016 | $47.43 | $51.36 |
| January 2016 | $44.72 | $48.43 |
| December 2015 | $51.65 | $55.93 |
| November 2015 | $54.23 | $58.90 |
| October 2015 | $56.15 | $60.99 |
| September 2015 | $49.33 | $53.58 |
| August 2015 | $49.06 | $53.47 |
| July 2015 | $57.30 | $62.45 |
| June 2015 | $64.50 | $70.29 |
| May 2015 | $60.99 | $66.64 |
| April 2015 | $62.15 | $67.90 |
| March 2015 | $58.80 | $64.24 |
| February 2015 | $59.60 | $65.30 |
| January 2015 | $53.29 | $58.38 |
| December 2014 | $56.34 | $61.72 |
| November 2014 | $55.27 | $60.73 |
| October 2014 | $57.16 | $62.80 |
| September 2014 | $53.37 | $58.64 |
| August 2014 | $58.35 | $64.29 |
| July 2014 | $57.57 | $63.43 |
| June 2014 | $62.44 | $68.79 |
| May 2014 | $62.51 | $69.04 |
| April 2014 | $61.19 | $67.58 |
| March 2014 | $62.74 | $69.29 |
| February 2014 | $64.21 | $71.04 |
| January 2014 | $61.52 | $68.06 |
| December 2013 | $63.35 | $70.09 |
| November 2013 | $64.38 | $71.35 |
| October 2013 | $59.86 | $66.35 |
| September 2013 | $54.70 | $60.63 |
| August 2013 | $46.16 | $51.28 |
| July 2013 | $47.64 | $52.92 |
| June 2013 | $44.15 | $49.04 |
| May 2013 | $44.74 | $49.83 |
| April 2013 | $41.16 | $45.84 |
| March 2013 | $40.93 | $45.58 |
| February 2013 | $36.71 | $40.88 |
| January 2013 | $36.75 | $40.93 |
| December 2012 | $33.79 | $37.63 |
| November 2012 | $31.28 | $34.84 |
| October 2012 | $30.96 | $34.48 |
| September 2012 | $31.69 | $35.29 |
| August 2012 | $33.45 | $37.25 |
| July 2012 | $30.66 | $34.15 |
| June 2012 | $31.49 | $35.07 |
| May 2012 | $29.62 | $32.98 |
| April 2012 | $31.38 | $34.95 |
| March 2012 | $31.11 | $34.65 |
| February 2012 | $30.15 | $33.58 |
| January 2012 | $26.02 | $28.98 |
| December 2011 | $23.32 | $25.97 |
| November 2011 | $21.60 | $24.05 |
| October 2011 | $20.23 | $22.53 |
| September 2011 | $17.98 | $200.20 |
| August 2011 | $20.18 | $224.70 |
| July 2011 | $28.72 | $319.80 |
| June 2011 | $30.91 | $344.20 |
| May 2011 | $32.15 | $358 |
| April 2011 | $34.02 | $378.90 |
| March 2011 | $35.69 | $397.50 |
| February 2011 | $31.88 | $355 |
| January 2011 | $29.47 | $328.20 |
| December 2010 | $28.84 | $321.20 |
| November 2010 | $27.11 | $301.90 |
| October 2010 | $23.67 | $263.60 |
| September 2010 | $22.42 | $249.70 |
| August 2010 | $19.82 | $220.70 |
| July 2010 | $21.75 | $242.20 |
| June 2010 | $19.19 | $213.70 |
| May 2010 | $20.20 | $225 |
| April 2010 | $23.24 | $258.80 |
| March 2010 | $22.14 | $246.60 |
| February 2010 | $20.46 | $227.90 |
| January 2010 | $17.50 | $194.90 |
| December 2009 | $19.64 | $218.70 |
| November 2009 | $20.44 | $227.60 |
| October 2009 | $19.84 | $221 |
| September 2009 | $19.86 | $221.20 |
| August 2009 | $17.86 | $198.90 |
| July 2009 | $17.77 | $197.90 |
| June 2009 | $16.33 | $181.90 |
| May 2009 | $14.55 | $162 |
| April 2009 | $15.31 | $170.50 |
| March 2009 | $10.88 | $121.20 |
| February 2009 | $9.63 | $107.20 |
| January 2009 | $8.18 | $91.10 |
| December 2008 | $9.88 | $110 |
| November 2008 | $7.66 | $85.30 |
| October 2008 | $11.89 | $132.40 |
| September 2008 | $17.70 | $197.10 |
| August 2008 | $25.25 | $281.20 |
| July 2008 | $28.99 | $322.80 |
| June 2008 | $30.74 | $342.30 |
| May 2008 | $28.02 | $312.10 |
| April 2008 | $21.01 | $234 |
| March 2008 | $21.48 | $239.20 |
| February 2008 | $20.64 | $229.90 |
| January 2008 | $20.69 | $230.40 |
| December 2007 | $22.41 | $249.60 |
| November 2007 | $20.90 | $232.70 |
| October 2007 | $16.27 | $181.20 |
| September 2007 | $15.96 | $177.70 |
| August 2007 | $16.22 | $180.60 |
| July 2007 | $16.25 | $181 |
| June 2007 | $16.43 | $183 |
| May 2007 | $16.27 | $181.20 |
| April 2007 | $14.63 | $162.90 |
| March 2007 | $15.43 | $171.80 |
| February 2007 | $15.39 | $171.40 |
| January 2007 | $14.60 | $162.60 |
| December 2006 | $14.37 | $160 |
| November 2006 | $14.98 | $166.80 |
| October 2006 | $15.83 | $176.30 |
| September 2006 | $14.40 | $160.40 |
| August 2006 | $15.96 | $177.70 |
| July 2006 | $16.19 | $180.30 |
| June 2006 | $18.77 | $209 |
| May 2006 | $12.62 | $140.50 |
| April 2006 | $12.59 | $140.20 |
| March 2006 | $12.39 | $138 |
| February 2006 | $12.19 | $135.80 |
| January 2006 | $12.51 | $139.30 |
| December 2005 | $11.71 | $130.40 |
| November 2005 | $12.98 | $144.60 |
| October 2005 | $13.45 | $149.80 |
| September 2005 | $13.62 | $151.70 |
| August 2005 | $12.44 | $138.50 |
| July 2005 | $12.55 | $139.80 |
| June 2005 | $12.24 | $136.30 |
| May 2005 | $9.35 | $104.10 |
| April 2005 | $8.47 | $94.30 |
| March 2005 | $11.76 | $131 |
| February 2005 | $12.98 | $144.50 |
| January 2005 | $13.60 | $151.50 |
| December 2004 | $13.69 | $152.50 |
| November 2004 | $12.35 | $137.50 |
| October 2004 | $11.85 | $132 |
| September 2004 | $11.54 | $128.50 |
| August 2004 | $11.40 | $127 |
| July 2004 | $11.22 | $125 |
ENS
Price: $90.20
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 13.62%
Payout Ratio Range:
Dividend Per Share: 0.90 USD
Earnings Per Share: 6.61 USD
P/E Ratio: 13.30
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 2143
Ebitda: 82.7 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR10: 4.44%