EnerSys (ENS) stock
ENSNYSEMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jul 5, 2026Last filing: 10-Q on Aug 12, 2026Score 22/3026% below fair value
$159.95−11.41 (-6.66%)
Close on Oct 30, 2026Market cap $5.77BP/E 17.1Yield 0.64%
Price history
EnerSys share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$159.95
-6.66% on the day
52-week range
$122.02 – $244.30
-34.5% from the high
Change over 52 weeks
+27.8%
From $125.20 on Oct 30, 2025
Average volume
539,878
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $164.38 | $166.87 | $158.34 | $159.95 | -6.66% | 641,936 |
| Oct 29, 2026 | $169.62 | $173.86 | $169.62 | $171.36 | -0.05% | 552,838 |
| Oct 28, 2026 | $176.84 | $177.00 | $170.26 | $171.45 | -1.56% | 517,854 |
| Oct 27, 2026 | $173.12 | $174.24 | $170.56 | $174.17 | +2.83% | 390,003 |
| Oct 26, 2026 | $168.64 | $171.09 | $167.15 | $169.38 | +1.99% | 326,700 |
| Oct 23, 2026 | $166.74 | $167.82 | $164.01 | $166.08 | -1.54% | 374,737 |
| Oct 22, 2026 | $172.40 | $173.10 | $165.88 | $168.67 | -4.65% | 483,606 |
| Oct 21, 2026 | $174.00 | $177.55 | $171.24 | $176.90 | +3.69% | 502,579 |
| Oct 20, 2026 | $167.20 | $172.87 | $165.74 | $170.61 | +0.92% | 493,970 |
| Oct 19, 2026 | $172.20 | $172.20 | $168.54 | $169.05 | +0.20% | 357,818 |
| Oct 16, 2026 | $172.13 | $173.29 | $167.97 | $168.72 | -2.37% | 662,176 |
| Oct 15, 2026 | $167.24 | $172.98 | $165.19 | $172.82 | -0.36% | 400,544 |
| Oct 14, 2026 | $174.65 | $176.49 | $169.13 | $173.45 | -2.23% | 512,082 |
| Oct 13, 2026 | $176.99 | $178.83 | $173.31 | $177.40 | -0.48% | 408,090 |
| Oct 12, 2026 | $179.11 | $180.13 | $177.20 | $178.25 | -0.87% | 336,880 |
| Oct 9, 2026 | $180.73 | $182.36 | $177.27 | $179.81 | +0.28% | 656,072 |
| Oct 8, 2026 | $180.11 | $182.99 | $177.63 | $179.31 | -1.74% | 733,182 |
| Oct 7, 2026 | $187.61 | $188.00 | $178.73 | $182.49 | -5.20% | 496,760 |
| Oct 6, 2026 | $195.37 | $196.55 | $191.96 | $192.49 | -0.27% | 454,898 |
| Oct 5, 2026 | $195.61 | $197.91 | $191.61 | $193.02 | -1.67% | 765,275 |
| Oct 2, 2026 | $192.91 | $199.14 | $192.63 | $196.30 | +3.54% | 593,928 |
| Oct 1, 2026 | $182.51 | $189.70 | $181.17 | $189.59 | +3.30% | 865,103 |
| Sep 30, 2026 | $183.09 | $185.22 | $181.06 | $183.53 | +0.79% | 678,002 |
| Sep 29, 2026 | $180.65 | $182.71 | $178.82 | $182.10 | +2.31% | 398,203 |
| Sep 28, 2026 | $177.13 | $178.75 | $174.21 | $177.98 | -0.51% | 431,980 |
| Sep 25, 2026 | $176.95 | $180.80 | $176.84 | $178.89 | +0.99% | 367,609 |
| Sep 24, 2026 | $177.01 | $179.19 | $175.09 | $177.13 | -1.31% | 466,230 |
| Sep 23, 2026 | $178.38 | $179.93 | $175.59 | $179.49 | -0.15% | 416,550 |
| Sep 22, 2026 | $178.58 | $180.43 | $177.85 | $179.76 | +0.66% | 342,157 |
| Sep 21, 2026 | $181.61 | $181.61 | $177.21 | $178.58 | +0.26% | 678,173 |
| Sep 18, 2026 | $176.73 | $178.14 | $173.07 | $178.12 | +1.39% | 1,663,396 |
| Sep 17, 2026 | $176.84 | $177.42 | $173.68 | $175.68 | +2.22% | 457,679 |
| Sep 16, 2026 | $172.53 | $173.78 | $169.97 | $171.87 | +0.71% | 375,377 |
| Sep 15, 2026 | $171.78 | $171.78 | $168.80 | $170.66 | +0.77% | 641,716 |
| Sep 14, 2026 | $173.10 | $173.12 | $168.72 | $169.35 | -5.63% | 470,946 |
| Sep 11, 2026 | $181.82 | $182.12 | $178.59 | $179.45 | +0.24% | 698,591 |
| Sep 10, 2026 | $177.03 | $180.20 | $175.69 | $179.02 | -0.04% | 335,012 |
| Sep 9, 2026 | $180.06 | $181.70 | $178.40 | $179.10 | -0.79% | 496,243 |
| Sep 8, 2026 | $182.12 | $183.99 | $180.32 | $180.52 | -0.76% | 402,826 |
| Sep 4, 2026 | $181.00 | $184.02 | $179.96 | $181.91 | +1.07% | 375,114 |
| Sep 3, 2026 | $183.03 | $183.49 | $177.12 | $179.99 | -0.05% | 431,547 |
| Sep 2, 2026 | $184.07 | $184.07 | $177.80 | $180.08 | -0.56% | 899,731 |
| Sep 1, 2026 | $182.64 | $183.75 | $178.68 | $181.09 | -1.51% | 734,132 |
| Aug 31, 2026 | $187.35 | $187.35 | $181.07 | $183.86 | -0.86% | 874,021 |
| Aug 28, 2026 | $191.22 | $191.62 | $185.11 | $185.46 | -2.89% | 384,835 |
| Aug 27, 2026 | $195.20 | $195.20 | $189.54 | $190.98 | -1.02% | 362,522 |
| Aug 26, 2026 | $195.15 | $196.13 | $191.31 | $192.95 | -0.69% | 378,514 |
| Aug 25, 2026 | $192.31 | $196.00 | $188.31 | $194.29 | +3.63% | 502,638 |
| Aug 24, 2026 | $187.60 | $190.18 | $185.12 | $187.49 | -1.20% | 434,891 |
| Aug 21, 2026 | $191.65 | $192.01 | $188.38 | $189.76 | -0.11% | 468,834 |
| Aug 20, 2026 | $191.80 | $193.62 | $187.69 | $189.97 | -2.05% | 408,526 |
| Aug 19, 2026 | $202.57 | $202.75 | $193.03 | $193.95 | -3.30% | 551,785 |
| Aug 18, 2026 | $198.13 | $201.74 | $195.23 | $200.56 | -0.88% | 580,529 |
| Aug 17, 2026 | $205.03 | $206.56 | $201.29 | $202.34 | -0.52% | 582,345 |
| Aug 14, 2026 | $196.00 | $208.74 | $194.43 | $203.40 | +3.05% | 662,944 |
| Aug 13, 2026 | $211.00 | $217.00 | $192.36 | $197.38 | +5.71% | 1,480,330 |
| Aug 12, 2026 | $192.25 | $193.47 | $186.13 | $186.72 | +0.27% | 695,528 |
| Aug 11, 2026 | $188.57 | $192.42 | $185.84 | $186.21 | -0.05% | 512,901 |
| Aug 10, 2026 | $193.00 | $193.00 | $185.84 | $186.30 | -2.83% | 345,434 |
| Aug 7, 2026 | $189.42 | $193.69 | $186.34 | $191.72 | +2.28% | 469,507 |
| Aug 6, 2026 | $189.62 | $193.74 | $187.26 | $187.45 | -1.27% | 337,495 |
| Aug 5, 2026 | $191.02 | $197.03 | $189.76 | $189.87 | -1.98% | 425,801 |
| Aug 4, 2026 | $194.64 | $195.32 | $191.28 | $193.70 | +2.57% | 423,019 |
| Aug 3, 2026 | $183.18 | $191.00 | $181.73 | $188.84 | +1.50% | 281,477 |
| Jul 31, 2026 | $191.45 | $194.25 | $184.03 | $186.05 | +0.70% | 332,374 |
| Jul 30, 2026 | $185.32 | $189.12 | $184.68 | $184.75 | +4.71% | 581,432 |
| Jul 29, 2026 | $182.74 | $184.30 | $175.64 | $176.44 | -3.88% | 655,777 |
| Jul 28, 2026 | $185.21 | $186.02 | $177.50 | $183.57 | -3.51% | 480,236 |
| Jul 27, 2026 | $191.48 | $191.81 | $184.36 | $190.24 | -0.27% | 341,733 |
| Jul 24, 2026 | $198.46 | $198.86 | $189.25 | $190.75 | -4.65% | 423,590 |
| Jul 23, 2026 | $198.51 | $204.17 | $198.51 | $200.05 | -0.63% | 379,420 |
| Jul 22, 2026 | $196.91 | $205.05 | $196.63 | $201.31 | 0.00% | 419,579 |
| Jul 21, 2026 | $197.45 | $202.38 | $195.53 | $201.31 | +4.70% | 448,500 |
| Jul 20, 2026 | $199.47 | $200.96 | $192.14 | $192.28 | -2.17% | 373,372 |
| Jul 17, 2026 | $188.53 | $197.04 | $187.00 | $196.55 | +0.64% | 441,769 |
| Jul 16, 2026 | $196.83 | $198.27 | $192.37 | $195.30 | -3.45% | 437,386 |
| Jul 15, 2026 | $202.80 | $203.84 | $198.46 | $202.27 | +0.52% | 312,630 |
| Jul 14, 2026 | $207.56 | $208.89 | $200.08 | $201.23 | +0.07% | 393,125 |
| Jul 13, 2026 | $202.51 | $205.07 | $200.39 | $201.09 | -2.23% | 322,278 |
| Jul 10, 2026 | $205.24 | $207.80 | $202.91 | $205.68 | -0.30% | 285,917 |
| Jul 9, 2026 | $206.53 | $209.58 | $205.19 | $206.29 | +3.31% | 365,813 |
| Jul 8, 2026 | $194.21 | $200.61 | $194.18 | $199.68 | +1.89% | 448,078 |
| Jul 7, 2026 | $207.44 | $208.59 | $194.99 | $195.98 | -8.12% | 763,272 |
| Jul 6, 2026 | $207.57 | $216.87 | $207.09 | $213.31 | +3.21% | 488,684 |
| Jul 2, 2026 | $218.75 | $220.08 | $205.01 | $206.68 | -6.25% | 755,319 |
| Jul 1, 2026 | $227.97 | $229.84 | $219.48 | $220.46 | -5.71% | 539,130 |
| Jun 30, 2026 | $227.82 | $234.34 | $227.78 | $233.82 | +4.32% | 540,608 |
| Jun 29, 2026 | $223.00 | $224.75 | $217.43 | $224.13 | +1.00% | 488,461 |
| Jun 26, 2026 | $221.98 | $226.16 | $215.69 | $221.90 | -1.96% | 2,558,051 |
| Jun 25, 2026 | $224.58 | $230.69 | $220.62 | $226.34 | +3.38% | 560,344 |
| Jun 24, 2026 | $221.94 | $225.00 | $217.10 | $218.94 | -2.01% | 874,073 |
| Jun 23, 2026 | $224.73 | $228.41 | $218.16 | $223.43 | -4.08% | 454,970 |
| Jun 22, 2026 | $230.00 | $233.09 | $228.27 | $232.94 | +2.19% | 514,407 |
| Jun 18, 2026 | $231.57 | $235.00 | $227.37 | $227.95 | +0.12% | 875,957 |
| Jun 17, 2026 | $229.19 | $234.45 | $227.54 | $227.68 | +0.43% | 378,635 |
| Jun 16, 2026 | $233.23 | $237.52 | $226.06 | $226.70 | -2.04% | 357,363 |
| Jun 15, 2026 | $230.45 | $231.64 | $223.83 | $231.42 | +3.19% | 647,146 |
| Jun 12, 2026 | $227.34 | $231.00 | $223.80 | $224.26 | +0.60% | 627,726 |
| Jun 11, 2026 | $225.69 | $231.39 | $214.14 | $222.92 | +0.98% | 756,271 |
| Jun 10, 2026 | $225.73 | $231.73 | $218.50 | $220.76 | -2.56% | 564,698 |
| Jun 9, 2026 | $231.11 | $233.51 | $217.06 | $226.55 | -0.82% | 619,835 |
| Jun 8, 2026 | $231.35 | $233.22 | $226.30 | $228.42 | +0.59% | 332,293 |
| Jun 5, 2026 | $233.01 | $233.90 | $223.45 | $227.08 | -4.73% | 352,337 |
| Jun 4, 2026 | $235.81 | $241.42 | $232.92 | $238.35 | -0.75% | 422,438 |
| Jun 3, 2026 | $237.52 | $240.79 | $236.01 | $240.14 | +1.11% | 471,036 |
| Jun 2, 2026 | $231.15 | $237.97 | $230.15 | $237.51 | +4.22% | 353,854 |
| Jun 1, 2026 | $223.53 | $228.64 | $222.11 | $227.89 | -0.04% | 397,956 |
| May 29, 2026 | $231.48 | $232.33 | $225.50 | $227.97 | -0.16% | 496,533 |
| May 28, 2026 | $233.72 | $233.87 | $224.20 | $228.33 | -3.13% | 608,967 |
| May 27, 2026 | $241.69 | $242.72 | $233.88 | $235.71 | -3.14% | 477,433 |
| May 26, 2026 | $236.36 | $243.80 | $232.50 | $243.34 | +4.78% | 681,082 |
| May 22, 2026 | $241.00 | $241.00 | $231.72 | $232.24 | -2.79% | 624,469 |
| May 21, 2026 | $232.79 | $244.30 | $226.45 | $238.91 | +11.35% | 1,007,344 |
| May 20, 2026 | $219.50 | $223.81 | $211.30 | $214.56 | -1.31% | 713,049 |
| May 19, 2026 | $219.06 | $221.31 | $213.33 | $217.41 | -3.12% | 424,758 |
| May 18, 2026 | $235.17 | $236.52 | $221.93 | $224.41 | -5.30% | 366,195 |
| May 15, 2026 | $232.20 | $237.16 | $229.99 | $236.98 | -1.11% | 642,298 |
| May 14, 2026 | $234.35 | $239.69 | $233.20 | $239.63 | +2.85% | 289,032 |
| May 13, 2026 | $235.71 | $236.84 | $231.11 | $232.98 | +0.15% | 412,262 |
| May 12, 2026 | $233.54 | $237.70 | $225.51 | $232.64 | -1.77% | 369,369 |
| May 11, 2026 | $230.81 | $238.37 | $230.05 | $236.82 | +3.05% | 506,439 |
| May 8, 2026 | $226.80 | $231.25 | $226.24 | $229.82 | +3.08% | 375,492 |
| May 7, 2026 | $225.44 | $226.78 | $220.62 | $222.95 | -0.51% | 483,796 |
| May 6, 2026 | $224.42 | $225.97 | $219.39 | $224.10 | +1.66% | 273,387 |
| May 5, 2026 | $214.03 | $221.08 | $212.95 | $220.45 | +4.39% | 222,133 |
| May 4, 2026 | $212.56 | $214.50 | $208.52 | $211.17 | -0.57% | 311,704 |
| May 1, 2026 | $213.00 | $214.98 | $211.04 | $212.39 | -0.41% | 211,655 |
| Apr 30, 2026 | $209.79 | $214.57 | $207.69 | $213.26 | +3.80% | 424,884 |
| Apr 29, 2026 | $206.14 | $208.50 | $204.03 | $205.46 | -0.24% | 345,951 |
| Apr 28, 2026 | $207.55 | $208.47 | $202.85 | $205.96 | -2.18% | 257,366 |
| Apr 27, 2026 | $210.38 | $211.79 | $206.67 | $210.54 | +0.59% | 190,774 |
| Apr 24, 2026 | $208.33 | $210.93 | $206.15 | $209.30 | +0.72% | 296,769 |
| Apr 23, 2026 | $203.79 | $210.09 | $203.79 | $207.80 | +2.82% | 320,173 |
| Apr 22, 2026 | $201.24 | $202.87 | $199.51 | $202.10 | +1.72% | 267,578 |
| Apr 21, 2026 | $199.87 | $202.74 | $197.59 | $198.69 | -0.61% | 239,709 |
| Apr 20, 2026 | $198.39 | $200.06 | $198.00 | $199.91 | +0.46% | 198,062 |
| Apr 17, 2026 | $197.27 | $202.74 | $194.28 | $199.00 | +2.64% | 351,725 |
| Apr 16, 2026 | $193.31 | $194.11 | $190.52 | $193.88 | -0.06% | 179,320 |
| Apr 15, 2026 | $197.59 | $198.38 | $192.78 | $194.00 | -2.48% | 239,480 |
| Apr 14, 2026 | $196.43 | $201.04 | $195.00 | $198.94 | +2.22% | 334,989 |
| Apr 13, 2026 | $190.46 | $194.92 | $189.05 | $194.61 | +1.88% | 175,263 |
| Apr 10, 2026 | $190.92 | $191.42 | $188.55 | $191.01 | +0.77% | 284,901 |
| Apr 9, 2026 | $187.58 | $190.00 | $186.16 | $189.55 | +0.93% | 331,609 |
| Apr 8, 2026 | $186.68 | $189.94 | $185.06 | $187.80 | +5.54% | 469,776 |
| Apr 7, 2026 | $176.55 | $179.13 | $175.51 | $177.95 | +0.74% | 383,897 |
| Apr 6, 2026 | $176.47 | $178.06 | $173.87 | $176.65 | -0.39% | 194,259 |
| Apr 2, 2026 | $172.56 | $179.59 | $171.02 | $177.35 | -0.29% | 285,499 |
| Apr 1, 2026 | $176.88 | $179.69 | $176.32 | $177.86 | +2.38% | 316,262 |
| Mar 31, 2026 | $168.90 | $174.60 | $168.83 | $173.72 | +4.09% | 317,248 |
| Mar 30, 2026 | $173.32 | $174.03 | $166.07 | $166.89 | -2.61% | 314,137 |
| Mar 27, 2026 | $169.64 | $172.28 | $167.59 | $171.37 | +1.18% | 325,568 |
| Mar 26, 2026 | $174.94 | $176.83 | $169.21 | $169.37 | -4.54% | 245,720 |
| Mar 25, 2026 | $179.83 | $180.84 | $177.00 | $177.42 | +0.16% | 282,598 |
| Mar 24, 2026 | $169.33 | $177.27 | $167.98 | $177.14 | +3.43% | 318,199 |
| Mar 23, 2026 | $169.14 | $174.62 | $168.45 | $171.26 | +3.58% | 356,046 |
| Mar 20, 2026 | $168.50 | $169.60 | $163.28 | $165.34 | -1.92% | 987,126 |
| Mar 19, 2026 | $163.50 | $170.67 | $162.45 | $168.58 | +2.77% | 416,552 |
| Mar 18, 2026 | $164.05 | $166.58 | $163.13 | $164.04 | -0.27% | 311,218 |
| Mar 17, 2026 | $163.45 | $164.91 | $162.19 | $164.48 | +1.56% | 373,117 |
| Mar 16, 2026 | $163.52 | $165.04 | $161.23 | $161.95 | +0.59% | 282,239 |
| Mar 13, 2026 | $160.49 | $163.41 | $158.55 | $161.00 | +0.78% | 475,074 |
| Mar 12, 2026 | $159.49 | $161.09 | $154.60 | $159.75 | -1.53% | 284,089 |
| Mar 11, 2026 | $160.72 | $163.20 | $158.77 | $162.23 | +0.21% | 227,168 |
| Mar 10, 2026 | $162.57 | $165.33 | $161.17 | $161.89 | +0.18% | 310,479 |
| Mar 9, 2026 | $152.09 | $162.32 | $150.75 | $161.60 | +4.16% | 560,547 |
| Mar 6, 2026 | $156.32 | $158.67 | $154.25 | $155.14 | -4.05% | 482,546 |
| Mar 5, 2026 | $165.35 | $166.52 | $159.97 | $161.69 | -3.27% | 344,867 |
| Mar 4, 2026 | $167.00 | $168.02 | $164.60 | $167.16 | +2.07% | 372,520 |
| Mar 3, 2026 | $157.39 | $165.03 | $155.89 | $163.77 | -1.33% | 522,115 |
| Mar 2, 2026 | $163.00 | $165.99 | $161.00 | $165.97 | -0.11% | 511,815 |
| Feb 27, 2026 | $168.44 | $169.27 | $164.58 | $166.15 | -2.91% | 538,709 |
| Feb 26, 2026 | $170.00 | $172.00 | $165.00 | $171.13 | +0.72% | 330,383 |
| Feb 25, 2026 | $173.83 | $173.83 | $168.42 | $169.91 | -1.57% | 346,893 |
| Feb 24, 2026 | $167.88 | $173.89 | $167.15 | $172.62 | +3.11% | 596,587 |
| Feb 23, 2026 | $172.55 | $173.82 | $165.38 | $167.42 | -3.34% | 582,191 |
| Feb 20, 2026 | $175.61 | $177.20 | $168.70 | $173.21 | -2.06% | 617,724 |
| Feb 19, 2026 | $174.54 | $177.22 | $172.36 | $176.85 | +0.51% | 501,625 |
| Feb 18, 2026 | $178.42 | $180.98 | $173.77 | $175.95 | -1.18% | 477,632 |
| Feb 17, 2026 | $178.04 | $180.50 | $176.67 | $178.06 | -0.64% | 523,508 |
| Feb 13, 2026 | $180.99 | $180.99 | $175.86 | $179.20 | -1.08% | 646,888 |
| Feb 12, 2026 | $178.43 | $184.13 | $176.50 | $181.16 | +2.42% | 648,808 |
| Feb 11, 2026 | $178.35 | $181.94 | $174.50 | $176.88 | +1.83% | 391,931 |
| Feb 10, 2026 | $175.06 | $176.85 | $172.96 | $173.70 | -1.47% | 474,758 |
| Feb 9, 2026 | $170.96 | $177.91 | $170.96 | $176.30 | +2.37% | 559,276 |
| Feb 6, 2026 | $163.53 | $173.87 | $163.33 | $172.22 | +8.10% | 1,018,258 |
| Feb 5, 2026 | $167.83 | $175.80 | $157.23 | $159.32 | -13.90% | 1,782,098 |
| Feb 4, 2026 | $190.90 | $194.77 | $182.19 | $185.03 | -2.58% | 946,189 |
| Feb 3, 2026 | $189.60 | $192.15 | $187.64 | $189.93 | +1.97% | 446,447 |
| Feb 2, 2026 | $179.86 | $186.62 | $179.66 | $186.26 | +3.37% | 417,499 |
| Jan 30, 2026 | $182.11 | $186.51 | $178.59 | $180.19 | -2.52% | 498,763 |
| Jan 29, 2026 | $182.97 | $185.86 | $179.44 | $184.85 | +2.12% | 635,720 |
| Jan 28, 2026 | $180.08 | $181.26 | $177.20 | $181.02 | +0.63% | 710,962 |
| Jan 27, 2026 | $175.51 | $179.91 | $174.01 | $179.89 | +2.81% | 526,290 |
| Jan 26, 2026 | $173.94 | $176.84 | $172.64 | $174.97 | +0.90% | 399,563 |
| Jan 23, 2026 | $175.91 | $176.07 | $172.40 | $173.41 | -1.53% | 347,765 |
| Jan 22, 2026 | $175.80 | $177.47 | $173.11 | $176.11 | +1.33% | 574,088 |
| Jan 21, 2026 | $170.00 | $175.37 | $169.90 | $173.80 | +3.18% | 575,812 |
| Jan 20, 2026 | $166.23 | $173.00 | $165.90 | $168.45 | +0.18% | 537,092 |
| Jan 16, 2026 | $167.87 | $169.17 | $165.68 | $168.15 | +0.60% | 336,616 |
| Jan 15, 2026 | $164.64 | $167.97 | $164.40 | $167.14 | +2.59% | 280,570 |
| Jan 14, 2026 | $164.18 | $164.81 | $159.47 | $162.92 | -0.74% | 352,962 |
| Jan 13, 2026 | $162.41 | $164.86 | $162.41 | $164.13 | +1.61% | 243,569 |
| Jan 12, 2026 | $157.31 | $161.95 | $156.32 | $161.53 | +2.05% | 302,022 |
| Jan 9, 2026 | $157.29 | $160.51 | $156.41 | $158.29 | +0.80% | 307,541 |
| Jan 8, 2026 | $153.33 | $157.14 | $151.93 | $157.04 | +2.24% | 289,515 |
| Jan 7, 2026 | $157.52 | $158.00 | $152.93 | $153.60 | -2.86% | 266,590 |
| Jan 6, 2026 | $153.84 | $158.22 | $150.90 | $158.12 | +2.07% | 440,670 |
| Jan 5, 2026 | $152.21 | $156.21 | $151.70 | $154.92 | +2.78% | 468,639 |
| Jan 2, 2026 | $146.75 | $150.77 | $146.75 | $150.73 | +2.71% | 414,043 |
| Dec 31, 2025 | $148.50 | $149.50 | $146.66 | $146.75 | -1.07% | 201,663 |
| Dec 30, 2025 | $147.90 | $148.90 | $146.71 | $148.34 | +0.15% | 222,319 |
| Dec 29, 2025 | $149.83 | $150.12 | $147.72 | $148.12 | -1.90% | 261,853 |
| Dec 26, 2025 | $149.42 | $151.43 | $148.40 | $150.99 | +0.81% | 253,146 |
| Dec 24, 2025 | $150.40 | $150.44 | $148.30 | $149.77 | -0.03% | 126,359 |
| Dec 23, 2025 | $148.75 | $150.18 | $147.67 | $149.82 | +0.71% | 267,848 |
| Dec 22, 2025 | $148.21 | $149.99 | $145.47 | $148.77 | +1.27% | 373,059 |
| Dec 19, 2025 | $144.99 | $147.43 | $144.75 | $146.90 | +1.69% | 1,433,315 |
| Dec 18, 2025 | $142.43 | $145.88 | $141.33 | $144.46 | +3.07% | 634,507 |
| Dec 17, 2025 | $144.82 | $145.57 | $138.34 | $140.16 | -3.22% | 730,646 |
| Dec 16, 2025 | $147.65 | $149.84 | $143.47 | $144.83 | -1.91% | 474,250 |
| Dec 15, 2025 | $151.37 | $151.37 | $146.40 | $147.65 | +0.26% | 543,349 |
| Dec 12, 2025 | $150.78 | $151.25 | $145.00 | $147.26 | -2.58% | 457,810 |
| Dec 11, 2025 | $150.54 | $151.59 | $149.38 | $151.16 | +0.19% | 318,262 |
| Dec 10, 2025 | $147.39 | $152.01 | $147.22 | $150.88 | +2.52% | 605,186 |
| Dec 9, 2025 | $146.59 | $148.44 | $146.01 | $147.17 | +0.05% | 313,400 |
| Dec 8, 2025 | $148.13 | $149.34 | $146.62 | $147.10 | -0.37% | 310,367 |
| Dec 5, 2025 | $146.03 | $148.13 | $146.03 | $147.65 | +0.79% | 336,756 |
| Dec 4, 2025 | $145.24 | $148.21 | $144.79 | $146.49 | +0.37% | 481,868 |
| Dec 3, 2025 | $145.85 | $146.02 | $142.01 | $145.95 | +0.85% | 407,970 |
| Dec 2, 2025 | $144.46 | $146.17 | $143.00 | $144.72 | +1.54% | 476,996 |
| Dec 1, 2025 | $141.92 | $143.21 | $141.42 | $142.52 | -0.41% | 336,278 |
| Nov 28, 2025 | $143.40 | $143.48 | $142.09 | $143.11 | +0.20% | 134,464 |
| Nov 26, 2025 | $141.15 | $144.58 | $140.87 | $142.82 | +1.22% | 423,967 |
| Nov 25, 2025 | $140.53 | $141.47 | $138.83 | $141.10 | +0.39% | 499,095 |
| Nov 24, 2025 | $138.43 | $142.33 | $137.43 | $140.55 | +1.74% | 611,458 |
| Nov 21, 2025 | $134.60 | $138.96 | $132.34 | $138.14 | +3.90% | 1,031,357 |
| Nov 20, 2025 | $140.44 | $141.81 | $132.16 | $132.95 | -3.46% | 552,997 |
| Nov 19, 2025 | $135.44 | $138.66 | $135.20 | $137.72 | +1.92% | 520,556 |
| Nov 18, 2025 | $132.61 | $135.49 | $131.01 | $135.12 | +0.87% | 500,316 |
| Nov 17, 2025 | $137.01 | $139.30 | $133.23 | $133.96 | -2.59% | 484,868 |
| Nov 14, 2025 | $134.39 | $139.62 | $132.53 | $137.52 | -0.04% | 481,949 |
| Nov 13, 2025 | $138.33 | $139.27 | $136.55 | $137.57 | -0.91% | 696,340 |
| Nov 12, 2025 | $139.00 | $141.00 | $137.12 | $138.83 | +0.19% | 649,434 |
| Nov 11, 2025 | $134.09 | $139.13 | $133.96 | $138.57 | +2.78% | 589,650 |
| Nov 10, 2025 | $134.27 | $136.22 | $132.12 | $134.82 | +2.15% | 784,870 |
| Nov 7, 2025 | $128.17 | $132.05 | $126.58 | $131.98 | +2.10% | 598,820 |
| Nov 6, 2025 | $132.00 | $140.98 | $125.00 | $129.26 | +1.89% | 819,377 |
| Nov 5, 2025 | $124.37 | $128.15 | $122.36 | $126.86 | +3.05% | 561,688 |
| Nov 4, 2025 | $122.65 | $124.38 | $122.02 | $123.11 | -2.00% | 276,226 |
| Nov 3, 2025 | $126.16 | $126.66 | $124.34 | $125.62 | -0.43% | 247,116 |
| Oct 31, 2025 | $125.18 | $127.66 | $124.98 | $126.16 | +0.77% | 589,287 |
| Oct 30, 2025 | $123.90 | $125.95 | $123.71 | $125.20 | +0.29% | 389,956 |
| Oct 29, 2025 | $121.80 | $125.97 | $121.80 | $124.84 | +2.50% | 416,388 |
| Oct 28, 2025 | $120.70 | $122.55 | $120.27 | $121.80 | +0.76% | 308,256 |
| Oct 27, 2025 | $122.92 | $122.92 | $120.05 | $120.88 | -0.48% | 318,732 |
| Oct 24, 2025 | $122.53 | $122.80 | $121.38 | $121.46 | +0.26% | 195,316 |
| Oct 23, 2025 | $119.73 | $121.53 | $119.19 | $121.14 | +1.72% | 219,549 |
| Oct 22, 2025 | $122.70 | $123.00 | $116.87 | $119.09 | -2.86% | 405,557 |
| Oct 21, 2025 | $123.14 | $124.25 | $121.53 | $122.60 | -0.87% | 293,923 |
| Oct 20, 2025 | $122.54 | $124.47 | $122.00 | $123.68 | – | 240,919 |
Seasonality
ENS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | -2.1% | -3.0% | 2.5% | 4.2% | 2.0% | 2.0% | -4.2% | 0.8% | 0.5% | 5.8% | 1.8% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 22.8% | -7.8% | 4.7% | 22.8% | 6.9% | 2.7% | -20.4% | -1.2% | -0.0% | -12.8% | ||
| 2025 | 5.0% | 4.6% | -9.5% | -5.4% | -3.4% | 2.8% | 7.7% | 11.1% | 10.3% | 11.7% | 13.4% | 2.7% |
| 2024 | -5.3% | -3.9% | 3.1% | -4.2% | 19.2% | -3.8% | 6.2% | -7.8% | 1.0% | -5.1% | -0.2% | -4.1% |
| 2023 | 12.4% | 9.2% | -4.0% | -4.5% | 17.2% | 11.8% | -0.2% | -3.1% | -9.6% | -9.6% | 3.4% | 14.4% |
| 2022 | -5.2% | -2.9% | 2.8% | -12.2% | 3.5% | -12.7% | 11.8% | -5.4% | -6.5% | 14.0% | 14.0% | -2.1% |
| 2021 | -1.0% | 9.8% | 0.8% | 0.9% | 2.9% | 3.9% | 1.0% | -14.3% | -11.8% | 7.5% | -7.4% | 7.0% |
| 2020 | -3.8% | -14.4% | -19.3% | 17.9% | 8.4% | 2.0% | 4.5% | 7.0% | -6.5% | 6.7% | 14.3% | 1.7% |
| 2019 | 9.9% | -13.4% | -11.5% | 6.2% | -18.7% | 22.2% | -0.6% | -17.8% | 18.1% | 1.4% | 5.0% | 6.9% |
| 2018 | 1.0% | -0.9% | -0.2% | -1.2% | 16.6% | -6.4% | 10.0% | 1.1% | 5.2% | -8.7% | 9.8% | -11.0% |
| 2017 | -0.2% | -1.6% | 3.1% | 5.3% | -10.9% | -2.0% | -0.2% | -11.3% | 8.2% | 0.3% | -0.4% | 1.0% |