EnerSys ( ENS) - Price History
Monthly price history for ENS (EnerSys)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $190.75 | $190.75 |
| June 2026 | $233.82 | $233.82 |
| May 2026 | $227.97 | $227.97 |
| April 2026 | $213.26 | $213.26 |
| March 2026 | $173.72 | $173.72 |
| February 2026 | $165.88 | $166.15 |
| January 2026 | $179.89 | $180.19 |
| December 2025 | $146.51 | $146.75 |
| November 2025 | $142.63 | $143.11 |
| October 2025 | $125.73 | $126.16 |
| September 2025 | $112.58 | $112.96 |
| August 2025 | $102.05 | $102.65 |
| July 2025 | $91.83 | $92.37 |
| June 2025 | $85.27 | $85.77 |
| May 2025 | $82.92 | $83.63 |
| April 2025 | $85.86 | $86.60 |
| March 2025 | $90.80 | $91.58 |
| February 2025 | $100.37 | $101.49 |
| January 2025 | $96 | $97.07 |
| December 2024 | $91.41 | $92.43 |
| November 2024 | $95.35 | $96.66 |
| October 2024 | $95.55 | $96.86 |
| September 2024 | $100.67 | $102.05 |
| August 2024 | $99.71 | $101.33 |
| July 2024 | $108.18 | $109.93 |
| June 2024 | $101.87 | $103.52 |
| May 2024 | $105.89 | $107.84 |
| April 2024 | $88.82 | $90.45 |
| March 2024 | $92.76 | $94.46 |
| February 2024 | $90 | $91.88 |
| January 2024 | $93.62 | $95.57 |
| December 2023 | $98.90 | $100.96 |
| November 2023 | $86.47 | $88.48 |
| October 2023 | $83.64 | $85.58 |
| September 2023 | $92.52 | $94.67 |
| August 2023 | $102.35 | $104.98 |
| July 2023 | $105.61 | $108.32 |
| June 2023 | $105.80 | $108.52 |
| May 2023 | $94.68 | $97.27 |
| April 2023 | $80.76 | $82.97 |
| March 2023 | $84.56 | $86.88 |
| February 2023 | $88.08 | $90.69 |
| January 2023 | $80.63 | $83.02 |
| December 2022 | $71.72 | $73.84 |
| November 2022 | $73.24 | $75.58 |
| October 2022 | $64.24 | $66.29 |
| September 2022 | $56.37 | $58.17 |
| August 2022 | $60.28 | $62.37 |
| July 2022 | $63.70 | $65.91 |
| June 2022 | $56.98 | $58.96 |
| May 2022 | $65.26 | $67.72 |
| April 2022 | $63.08 | $65.46 |
| March 2022 | $71.86 | $74.57 |
| February 2022 | $69.92 | $72.73 |
| January 2022 | $72.03 | $74.93 |
| December 2021 | $76 | $79.06 |
| November 2021 | $71.06 | $74.09 |
| October 2021 | $76.76 | $80.04 |
| September 2021 | $71.39 | $74.44 |
| August 2021 | $80.95 | $84.59 |
| July 2021 | $94.42 | $98.66 |
| June 2021 | $93.53 | $97.73 |
| May 2021 | $90.02 | $94.24 |
| April 2021 | $87.48 | $91.58 |
| March 2021 | $86.74 | $90.80 |
| February 2021 | $86.09 | $90.28 |
| January 2021 | $78.41 | $82.23 |
| December 2020 | $79.20 | $83.06 |
| November 2020 | $77.85 | $81.81 |
| October 2020 | $68.13 | $71.60 |
| September 2020 | $63.87 | $67.12 |
| August 2020 | $68.32 | $71.98 |
| July 2020 | $63.84 | $67.26 |
| June 2020 | $61.11 | $64.38 |
| May 2020 | $59.93 | $63.30 |
| April 2020 | $55.28 | $58.39 |
| March 2020 | $46.88 | $49.52 |
| February 2020 | $58.10 | $61.58 |
| January 2020 | $67.89 | $71.96 |
| December 2019 | $70.60 | $74.83 |
| November 2019 | $66.04 | $70.17 |
| October 2019 | $62.93 | $66.86 |
| September 2019 | $62.06 | $65.94 |
| August 2019 | $52.56 | $56 |
| July 2019 | $63.93 | $68.11 |
| June 2019 | $64.30 | $68.50 |
| May 2019 | $52.63 | $56.23 |
| April 2019 | $64.76 | $69.19 |
| March 2019 | $60.99 | $65.16 |
| February 2019 | $68.92 | $73.82 |
| January 2019 | $79.60 | $85.26 |
| December 2018 | $72.46 | $77.61 |
| November 2018 | $81.40 | $87.37 |
| October 2018 | $74.13 | $79.57 |
| September 2018 | $81.17 | $87.13 |
| August 2018 | $77.15 | $82.99 |
| July 2018 | $76.30 | $82.07 |
| June 2018 | $69.39 | $74.64 |
| May 2018 | $74.13 | $79.91 |
| April 2018 | $63.60 | $68.56 |
| March 2018 | $64.35 | $69.37 |
| February 2018 | $64.49 | $69.69 |
| January 2018 | $65.06 | $70.31 |
| December 2017 | $64.43 | $69.63 |
| November 2017 | $63.77 | $69.09 |
| October 2017 | $64.03 | $69.37 |
| September 2017 | $63.84 | $69.17 |
| August 2017 | $59.01 | $64.10 |
| July 2017 | $66.53 | $72.27 |
| June 2017 | $66.70 | $72.45 |
| May 2017 | $68.02 | $74.06 |
| April 2017 | $76.34 | $83.11 |
| March 2017 | $72.51 | $78.94 |
| February 2017 | $70.31 | $76.73 |
| January 2017 | $71.43 | $77.95 |
| December 2016 | $71.57 | $78.10 |
| November 2016 | $72.77 | $79.58 |
| October 2016 | $59.56 | $65.13 |
| September 2016 | $63.27 | $69.19 |
| August 2016 | $64.19 | $70.38 |
| July 2016 | $56.87 | $62.35 |
| June 2016 | $54.24 | $59.47 |
| May 2016 | $54.69 | $60.12 |
| April 2016 | $53.10 | $58.37 |
| March 2016 | $50.69 | $55.72 |
| February 2016 | $46.57 | $51.36 |
| January 2016 | $43.91 | $48.43 |
| December 2015 | $50.72 | $55.93 |
| November 2015 | $53.25 | $58.90 |
| October 2015 | $55.14 | $60.99 |
| September 2015 | $48.44 | $53.58 |
| August 2015 | $48.18 | $53.47 |
| July 2015 | $56.27 | $62.45 |
| June 2015 | $63.33 | $70.29 |
| May 2015 | $59.89 | $66.64 |
| April 2015 | $61.02 | $67.90 |
| March 2015 | $57.74 | $64.24 |
| February 2015 | $58.53 | $65.30 |
| January 2015 | $52.32 | $58.38 |
| December 2014 | $55.32 | $61.72 |
| November 2014 | $54.28 | $60.73 |
| October 2014 | $56.12 | $62.80 |
| September 2014 | $52.41 | $58.64 |
| August 2014 | $57.30 | $64.29 |
| July 2014 | $56.53 | $63.43 |
| June 2014 | $61.31 | $68.79 |
| May 2014 | $61.38 | $69.04 |
| April 2014 | $60.08 | $67.58 |
| March 2014 | $61.60 | $69.29 |
| February 2014 | $63.05 | $71.04 |
| January 2014 | $60.41 | $68.06 |
| December 2013 | $62.21 | $70.09 |
| November 2013 | $63.21 | $71.35 |
| October 2013 | $58.78 | $66.35 |
| September 2013 | $53.72 | $60.63 |
| August 2013 | $45.33 | $51.28 |
| July 2013 | $46.78 | $52.92 |
| June 2013 | $43.35 | $49.04 |
| May 2013 | $43.94 | $49.83 |
| April 2013 | $40.42 | $45.84 |
| March 2013 | $40.19 | $45.58 |
| February 2013 | $36.05 | $40.88 |
| January 2013 | $36.09 | $40.93 |
| December 2012 | $33.18 | $37.63 |
| November 2012 | $30.72 | $34.84 |
| October 2012 | $30.40 | $34.48 |
| September 2012 | $31.12 | $35.29 |
| August 2012 | $32.84 | $37.25 |
| July 2012 | $30.11 | $34.15 |
| June 2012 | $30.92 | $35.07 |
| May 2012 | $29.08 | $32.98 |
| April 2012 | $30.82 | $34.95 |
| March 2012 | $30.55 | $34.65 |
| February 2012 | $29.61 | $33.58 |
| January 2012 | $25.55 | $28.98 |
| December 2011 | $22.90 | $25.97 |
| November 2011 | $21.21 | $24.05 |
| October 2011 | $19.87 | $22.53 |
| September 2011 | $17.65 | $200.20 |
| August 2011 | $19.81 | $224.70 |
| July 2011 | $28.20 | $319.80 |
| June 2011 | $30.35 | $344.20 |
| May 2011 | $31.57 | $358 |
| April 2011 | $33.41 | $378.90 |
| March 2011 | $35.05 | $397.50 |
| February 2011 | $31.30 | $355 |
| January 2011 | $28.94 | $328.20 |
| December 2010 | $28.32 | $321.20 |
| November 2010 | $26.62 | $301.90 |
| October 2010 | $23.24 | $263.60 |
| September 2010 | $22.02 | $249.70 |
| August 2010 | $19.46 | $220.70 |
| July 2010 | $21.36 | $242.20 |
| June 2010 | $18.84 | $213.70 |
| May 2010 | $19.84 | $225 |
| April 2010 | $22.82 | $258.80 |
| March 2010 | $21.74 | $246.60 |
| February 2010 | $20.10 | $227.90 |
| January 2010 | $17.18 | $194.90 |
| December 2009 | $19.28 | $218.70 |
| November 2009 | $20.07 | $227.60 |
| October 2009 | $19.49 | $221 |
| September 2009 | $19.50 | $221.20 |
| August 2009 | $17.54 | $198.90 |
| July 2009 | $17.45 | $197.90 |
| June 2009 | $16.04 | $181.90 |
| May 2009 | $14.28 | $162 |
| April 2009 | $15.03 | $170.50 |
| March 2009 | $10.69 | $121.20 |
| February 2009 | $9.45 | $107.20 |
| January 2009 | $8.03 | $91.10 |
| December 2008 | $9.70 | $110 |
| November 2008 | $7.52 | $85.30 |
| October 2008 | $11.67 | $132.40 |
| September 2008 | $17.38 | $197.10 |
| August 2008 | $24.80 | $281.20 |
| July 2008 | $28.46 | $322.80 |
| June 2008 | $30.18 | $342.30 |
| May 2008 | $27.52 | $312.10 |
| April 2008 | $20.63 | $234 |
| March 2008 | $21.09 | $239.20 |
| February 2008 | $20.27 | $229.90 |
| January 2008 | $20.32 | $230.40 |
| December 2007 | $22.01 | $249.60 |
| November 2007 | $20.52 | $232.70 |
| October 2007 | $15.98 | $181.20 |
| September 2007 | $15.67 | $177.70 |
| August 2007 | $15.92 | $180.60 |
| July 2007 | $15.96 | $181 |
| June 2007 | $16.14 | $183 |
| May 2007 | $15.98 | $181.20 |
| April 2007 | $14.36 | $162.90 |
| March 2007 | $15.15 | $171.80 |
| February 2007 | $15.11 | $171.40 |
| January 2007 | $14.34 | $162.60 |
| December 2006 | $14.11 | $160 |
| November 2006 | $14.71 | $166.80 |
| October 2006 | $15.54 | $176.30 |
| September 2006 | $14.14 | $160.40 |
| August 2006 | $15.67 | $177.70 |
| July 2006 | $15.90 | $180.30 |
| June 2006 | $18.43 | $209 |
| May 2006 | $12.39 | $140.50 |
| April 2006 | $12.36 | $140.20 |
| March 2006 | $12.17 | $138 |
| February 2006 | $11.97 | $135.80 |
| January 2006 | $12.28 | $139.30 |
| December 2005 | $11.50 | $130.40 |
| November 2005 | $12.75 | $144.60 |
| October 2005 | $13.21 | $149.80 |
| September 2005 | $13.38 | $151.70 |
| August 2005 | $12.21 | $138.50 |
| July 2005 | $12.33 | $139.80 |
| June 2005 | $12.02 | $136.30 |
| May 2005 | $9.18 | $104.10 |
| April 2005 | $8.32 | $94.30 |
| March 2005 | $11.55 | $131 |
| February 2005 | $12.74 | $144.50 |
| January 2005 | $13.36 | $151.50 |
| December 2004 | $13.45 | $152.50 |
| November 2004 | $12.12 | $137.50 |
| October 2004 | $11.64 | $132 |
| September 2004 | $11.33 | $128.50 |
| August 2004 | $11.20 | $127 |
| July 2004 | $11.02 | $125 |
ENS
Price: $190.75
52 week price:
Dividend Yield: 0.51%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 14.41%
Payout Ratio Range:
Dividend Per Share: 1.05 USD
Earnings Per Share: 7.71 USD
P/E Ratio: 30.12
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 2143
Ebitda: 82.7 millionMarket Capitalization: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 11.75%
DGR5: 7.05%
DGR10: 3.52%