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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $182.51 | $199.14 | $158.34 | $159.95 | -12.85% | 11,527,031 |
| Sep 2026 | $182.64 | $185.22 | $168.72 | $183.53 | -0.18% | 11,761,214 |
| Aug 2026 | $183.18 | $217.00 | $181.07 | $183.86 | -1.18% | 11,163,876 |
| Jul 2026 | $227.97 | $229.84 | $175.64 | $186.05 | -20.43% | 9,989,414 |
| Jun 2026 | $223.53 | $241.42 | $214.14 | $233.82 | +2.57% | 13,148,459 |
| May 2026 | $213.00 | $244.30 | $208.52 | $227.97 | +6.90% | 9,497,397 |
| Apr 2026 | $176.88 | $214.57 | $171.02 | $213.26 | +22.76% | 6,088,246 |
| Mar 2026 | $163.00 | $180.84 | $150.75 | $173.72 | +4.56% | 8,620,988 |
| Feb 2026 | $179.86 | $194.77 | $157.23 | $166.15 | -7.79% | 11,847,404 |
| Jan 2026 | $146.75 | $186.51 | $146.75 | $180.19 | +22.79% | 8,508,792 |
| Dec 2025 | $141.92 | $152.01 | $138.34 | $146.75 | +2.54% | 9,567,207 |
| Nov 2025 | $126.16 | $144.58 | $122.02 | $143.11 | +13.44% | 10,464,548 |
| Oct 2025 | $112.01 | $127.66 | $108.88 | $126.16 | +11.69% | 8,825,086 |
| Sep 2025 | $101.14 | $113.60 | $98.46 | $112.96 | +10.04% | 7,308,884 |
| Aug 2025 | $90.67 | $103.00 | $88.76 | $102.65 | +11.13% | 7,415,330 |
| Jul 2025 | $85.21 | $94.72 | $85.00 | $92.37 | +7.69% | 7,388,740 |
| Jun 2025 | $83.13 | $90.78 | $80.82 | $85.77 | +2.56% | 10,707,912 |
| May 2025 | $86.50 | $101.34 | $76.60 | $83.63 | -3.43% | 9,406,832 |
| Apr 2025 | $91.29 | $93.25 | $76.57 | $86.60 | -5.44% | 6,577,314 |
| Mar 2025 | $101.74 | $103.02 | $91.09 | $91.58 | -9.76% | 8,066,387 |
| Feb 2025 | $94.54 | $103.67 | $90.76 | $101.49 | +4.55% | 6,572,512 |
| Jan 2025 | $93.00 | $101.29 | $88.50 | $97.07 | +5.02% | 5,334,397 |
| Dec 2024 | $97.14 | $100.16 | $90.82 | $92.43 | -4.38% | 6,076,705 |
| Nov 2024 | $97.30 | $103.69 | $93.10 | $96.66 | -0.21% | 6,262,673 |
| Oct 2024 | $101.47 | $104.36 | $96.65 | $96.86 | -5.09% | 4,111,128 |
| Sep 2024 | $99.73 | $103.60 | $94.25 | $102.05 | +0.71% | 5,562,099 |
| Aug 2024 | $109.68 | $110.98 | $88.98 | $101.33 | -7.82% | 6,219,180 |
| Jul 2024 | $103.77 | $112.53 | $99.40 | $109.93 | +6.19% | 4,614,679 |
| Jun 2024 | $108.47 | $111.42 | $100.72 | $103.52 | -4.01% | 6,168,102 |
| May 2024 | $90.86 | $109.48 | $90.53 | $107.84 | +19.23% | 5,658,607 |
| Apr 2024 | $94.58 | $94.58 | $89.21 | $90.45 | -4.25% | 4,981,208 |
| Mar 2024 | $91.84 | $95.34 | $89.30 | $94.46 | +2.81% | 4,766,389 |
| Feb 2024 | $96.57 | $99.00 | $86.41 | $91.88 | -3.86% | 4,749,870 |
| Jan 2024 | $100.00 | $100.76 | $94.50 | $95.57 | -5.34% | 4,242,810 |
| Dec 2023 | $88.69 | $104.05 | $88.68 | $100.96 | +14.10% | 6,039,459 |
| Nov 2023 | $85.70 | $93.93 | $83.27 | $88.48 | +3.39% | 7,161,482 |
| Oct 2023 | $94.61 | $96.72 | $85.51 | $85.58 | -9.60% | 6,382,447 |
| Sep 2023 | $105.62 | $106.19 | $93.39 | $94.67 | -9.82% | 4,929,616 |
| Aug 2023 | $107.30 | $108.52 | $88.42 | $104.98 | -3.08% | 8,245,942 |
| Jul 2023 | $108.50 | $113.34 | $103.92 | $108.32 | -0.18% | 4,298,318 |
| Jun 2023 | $97.67 | $109.50 | $96.54 | $108.52 | +11.57% | 7,597,298 |
| May 2023 | $82.96 | $100.20 | $79.90 | $97.27 | +17.24% | 4,831,007 |
| Apr 2023 | $86.36 | $86.55 | $79.61 | $82.97 | -4.50% | 2,960,052 |
| Mar 2023 | $90.53 | $92.59 | $78.81 | $86.88 | -4.20% | 4,776,529 |
| Feb 2023 | $83.85 | $94.32 | $82.39 | $90.69 | +9.24% | 4,162,430 |
| Jan 2023 | $74.74 | $83.14 | $71.77 | $83.02 | +12.43% | 3,305,790 |
| Dec 2022 | $76.15 | $79.79 | $71.16 | $73.84 | -2.30% | 4,617,765 |
| Nov 2022 | $67.29 | $79.41 | $63.32 | $75.58 | +14.01% | 4,957,925 |
| Oct 2022 | $59.02 | $66.51 | $56.72 | $66.29 | +13.96% | 5,126,184 |
| Sep 2022 | $62.04 | $66.45 | $57.90 | $58.17 | -6.73% | 4,545,590 |
| Aug 2022 | $65.15 | $72.33 | $62.14 | $62.37 | -5.37% | 4,101,299 |
| Jul 2022 | $58.60 | $66.34 | $55.60 | $65.91 | +11.79% | 3,317,827 |
| Jun 2022 | $67.97 | $70.96 | $56.59 | $58.96 | -12.94% | 4,326,811 |
| May 2022 | $65.14 | $70.94 | $59.93 | $67.72 | +3.45% | 7,838,128 |
| Apr 2022 | $75.22 | $77.65 | $65.08 | $65.46 | -12.22% | 4,692,816 |
| Mar 2022 | $72.40 | $77.40 | $67.71 | $74.57 | +2.53% | 5,955,075 |
| Feb 2022 | $74.94 | $76.23 | $68.23 | $72.73 | -2.94% | 6,679,569 |
| Jan 2022 | $79.74 | $83.26 | $71.20 | $74.93 | -5.22% | 4,452,668 |
| Dec 2021 | $76.17 | $79.99 | $72.49 | $79.06 | +6.71% | 5,128,588 |
| Nov 2021 | $80.42 | $86.82 | $72.13 | $74.09 | -7.43% | 5,686,029 |
| Oct 2021 | $74.71 | $80.86 | $73.55 | $80.04 | +7.52% | 7,045,638 |
| Sep 2021 | $84.89 | $86.37 | $72.66 | $74.44 | -12.00% | 5,723,950 |
| Aug 2021 | $99.09 | $100.23 | $84.49 | $84.59 | -14.26% | 4,518,838 |
| Jul 2021 | $98.84 | $99.99 | $89.23 | $98.66 | +0.95% | 3,556,254 |
| Jun 2021 | $95.39 | $99.57 | $93.01 | $97.73 | +3.70% | 5,081,211 |
| May 2021 | $92.78 | $95.65 | $84.57 | $94.24 | +2.90% | 5,214,506 |
| Apr 2021 | $91.94 | $95.70 | $88.16 | $91.58 | +0.86% | 4,751,981 |
| Mar 2021 | $92.51 | $104.47 | $85.19 | $90.80 | +0.58% | 6,818,682 |
| Feb 2021 | $83.36 | $96.04 | $83.00 | $90.28 | +9.79% | 4,741,818 |
| Jan 2021 | $84.12 | $94.39 | $80.57 | $82.23 | -1.00% | 5,056,479 |
| Dec 2020 | $83.20 | $86.87 | $80.67 | $83.06 | +1.53% | 5,003,463 |
| Nov 2020 | $72.66 | $84.55 | $68.64 | $81.81 | +14.26% | 4,997,423 |
| Oct 2020 | $67.97 | $75.41 | $66.38 | $71.60 | +6.67% | 4,069,796 |
| Sep 2020 | $71.74 | $74.46 | $62.30 | $67.12 | -6.75% | 4,444,497 |
| Aug 2020 | $68.37 | $80.22 | $67.58 | $71.98 | +7.02% | 4,563,955 |
| Jul 2020 | $64.78 | $69.61 | $60.16 | $67.26 | +4.47% | 3,856,363 |
| Jun 2020 | $63.40 | $74.80 | $58.67 | $64.38 | +1.71% | 7,618,469 |
| May 2020 | $56.67 | $66.32 | $52.04 | $63.30 | +8.41% | 4,707,645 |
| Apr 2020 | $46.66 | $61.79 | $41.43 | $58.39 | +17.91% | 5,857,432 |
| Mar 2020 | $62.00 | $66.35 | $35.21 | $49.52 | -19.58% | 9,837,251 |
| Feb 2020 | $72.42 | $78.97 | $60.43 | $61.58 | -14.42% | 5,209,277 |
| Jan 2020 | $75.83 | $76.34 | $71.64 | $71.96 | -3.84% | 4,119,248 |
| Dec 2019 | $70.44 | $77.62 | $68.26 | $74.83 | +6.64% | 4,600,898 |
| Nov 2019 | $67.26 | $74.90 | $67.22 | $70.17 | +4.95% | 4,307,276 |
| Oct 2019 | $66.23 | $70.24 | $59.22 | $66.86 | +1.40% | 5,494,520 |
| Sep 2019 | $55.50 | $68.85 | $54.08 | $65.94 | +17.75% | 6,152,703 |
| Aug 2019 | $68.04 | $68.55 | $53.56 | $56.00 | -17.78% | 7,352,027 |
| Jul 2019 | $69.75 | $69.99 | $63.69 | $68.11 | -0.57% | 5,467,280 |
| Jun 2019 | $56.08 | $68.99 | $56.08 | $68.50 | +21.82% | 7,362,784 |
| May 2019 | $69.56 | $71.07 | $55.51 | $56.23 | -18.73% | 8,633,889 |
| Apr 2019 | $65.95 | $72.66 | $65.85 | $69.19 | +6.18% | 5,306,510 |
| Mar 2019 | $74.68 | $75.30 | $62.37 | $65.16 | -11.73% | 7,251,351 |
| Feb 2019 | $85.28 | $89.83 | $69.39 | $73.82 | -13.42% | 10,904,648 |
| Jan 2019 | $76.02 | $85.88 | $75.05 | $85.26 | +9.86% | 5,112,819 |
| Dec 2018 | $88.77 | $89.32 | $70.28 | $77.61 | -11.17% | 6,738,698 |
| Nov 2018 | $80.19 | $89.72 | $80.02 | $87.37 | +9.80% | 4,678,269 |
| Oct 2018 | $87.63 | $89.23 | $71.60 | $79.57 | -8.68% | 5,541,432 |
| Sep 2018 | $82.99 | $87.38 | $81.64 | $87.13 | +4.99% | 3,634,240 |
| Aug 2018 | $82.07 | $83.44 | $74.91 | $82.99 | +1.12% | 4,316,590 |
| Jul 2018 | $73.86 | $82.50 | $73.36 | $82.07 | +9.95% | 3,179,268 |
| Jun 2018 | $81.05 | $82.25 | $73.54 | $74.64 | -6.59% | 4,216,262 |
| May 2018 | $68.21 | $81.45 | $67.51 | $79.91 | +16.55% | 4,964,703 |
| Apr 2018 | $69.24 | $72.85 | $65.93 | $68.56 | -1.17% | 2,986,943 |
| Mar 2018 | $69.43 | $73.66 | $66.36 | $69.37 | -0.46% | 4,026,368 |
| Feb 2018 | $70.17 | $75.43 | $62.85 | $69.69 | -0.88% | 5,494,321 |
| Jan 2018 | $69.85 | $76.73 | $68.57 | $70.31 | +0.98% | 5,173,734 |
| Dec 2017 | $69.00 | $71.37 | $66.30 | $69.63 | +0.78% | 5,079,847 |
| Nov 2017 | $69.43 | $70.37 | $65.48 | $69.09 | -0.40% | 6,848,788 |
| Oct 2017 | $69.24 | $71.34 | $67.23 | $69.37 | +0.29% | 6,220,711 |
| Sep 2017 | $64.36 | $69.61 | $64.06 | $69.17 | +7.91% | 6,168,476 |
| Aug 2017 | $72.62 | $74.35 | $61.33 | $64.10 | -11.30% | 6,052,650 |
| Jul 2017 | $73.10 | $74.75 | $70.83 | $72.27 | -0.25% | 4,114,136 |
| Jun 2017 | $74.08 | $78.37 | $71.75 | $72.45 | -2.17% | 7,273,756 |
| May 2017 | $83.24 | $84.74 | $73.26 | $74.06 | -10.89% | 4,492,869 |
| Apr 2017 | $78.98 | $84.67 | $75.35 | $83.11 | +5.28% | 4,812,317 |
| Mar 2017 | $78.10 | $80.19 | $73.98 | $78.94 | +2.88% | 6,512,596 |
| Feb 2017 | $78.73 | $80.08 | $75.25 | $76.73 | -1.57% | 3,959,688 |
| Jan 2017 | $79.16 | $81.63 | $76.22 | $77.95 | -0.19% | 4,070,821 |
| Dec 2016 | $79.93 | $83.70 | $77.54 | $78.10 | -1.86% | 6,082,304 |
| Nov 2016 | $65.34 | $80.40 | $63.10 | $79.58 | +22.19% | 6,563,961 |
| Oct 2016 | $68.87 | $70.73 | $63.60 | $65.13 | -5.87% | 4,142,259 |
| Sep 2016 | $70.26 | $71.66 | $66.80 | $69.19 | -1.69% | 5,524,200 |
| Aug 2016 | $62.18 | $73.12 | $60.84 | $70.38 | +12.88% | 13,207,800 |
| Jul 2016 | $59.49 | $65.23 | $58.35 | $62.35 | +4.84% | 4,490,300 |
| Jun 2016 | $60.31 | $67.94 | $55.73 | $59.47 | -1.08% | 5,837,900 |
| May 2016 | $58.52 | $62.67 | $55.67 | $60.12 | +3.00% | 3,994,300 |
| Apr 2016 | $55.23 | $59.19 | $52.37 | $58.37 | +4.76% | 3,409,200 |
| Mar 2016 | $51.77 | $58.89 | $50.97 | $55.72 | +8.49% | 4,691,200 |
| Feb 2016 | $48.00 | $52.24 | $42.60 | $51.36 | +6.05% | 4,479,700 |
| Jan 2016 | $55.10 | $55.66 | $47.06 | $48.43 | -13.41% | 5,903,600 |
| Dec 2015 | $59.03 | $59.73 | $54.94 | $55.93 | -5.04% | 5,194,000 |
| Nov 2015 | $61.08 | $65.86 | $58.44 | $58.90 | -3.43% | 5,752,400 |
| Oct 2015 | $53.77 | $66.95 | $51.54 | $60.99 | +13.83% | 13,541,200 |
| Sep 2015 | $52.36 | $54.78 | $49.72 | $53.58 | +0.21% | 5,858,800 |
| Aug 2015 | $62.29 | $62.70 | $49.21 | $53.47 | -14.38% | 8,289,800 |
| Jul 2015 | $70.86 | $71.10 | $61.00 | $62.45 | -11.15% | 6,125,700 |
| Jun 2015 | $66.76 | $73.27 | $66.14 | $70.29 | +5.48% | 7,354,300 |
| May 2015 | $67.87 | $70.25 | $65.97 | $66.64 | -1.86% | 4,185,300 |
| Apr 2015 | $64.04 | $69.47 | $63.63 | $67.90 | +5.70% | 3,637,800 |
| Mar 2015 | $65.25 | $66.89 | $62.84 | $64.24 | -1.62% | 5,194,400 |
| Feb 2015 | $58.42 | $65.53 | $57.80 | $65.30 | +11.85% | 5,309,500 |
| Jan 2015 | $62.21 | $62.27 | $57.47 | $58.38 | -5.41% | 3,988,700 |
| Dec 2014 | $60.27 | $62.50 | $56.39 | $61.72 | +1.63% | 6,441,100 |
| Nov 2014 | $62.94 | $63.39 | $58.46 | $60.73 | -3.30% | 4,719,300 |
| Oct 2014 | $58.72 | $62.88 | $50.63 | $62.80 | +7.09% | 8,782,100 |
| Sep 2014 | $64.29 | $65.00 | $58.63 | $58.64 | -8.79% | 5,780,000 |
| Aug 2014 | $63.43 | $64.66 | $57.88 | $64.29 | +1.36% | 10,150,300 |
| Jul 2014 | $68.83 | $70.00 | $63.31 | $63.43 | -7.79% | 8,901,900 |
| Jun 2014 | $69.00 | $71.94 | $67.71 | $68.79 | -0.36% | 7,166,000 |
| May 2014 | $67.31 | $70.25 | $64.11 | $69.04 | +2.16% | 7,642,200 |
| Apr 2014 | $69.60 | $70.63 | $62.72 | $67.58 | -2.47% | 6,245,100 |
| Mar 2014 | $70.41 | $74.17 | $67.36 | $69.29 | -2.46% | 7,029,300 |
| Feb 2014 | $68.04 | $73.44 | $64.46 | $71.04 | +4.38% | 11,079,000 |
| Jan 2014 | $70.04 | $72.44 | $66.69 | $68.06 | -2.90% | 5,581,900 |
| Dec 2013 | $71.23 | $71.35 | $67.58 | $70.09 | -1.77% | 5,533,700 |
| Nov 2013 | $66.26 | $71.75 | $64.42 | $71.35 | +7.54% | 7,431,600 |
| Oct 2013 | $60.64 | $67.43 | $59.40 | $66.35 | +9.43% | 6,391,100 |
| Sep 2013 | $52.07 | $61.17 | $51.32 | $60.63 | +18.23% | 5,570,900 |
| Aug 2013 | $53.66 | $55.76 | $51.15 | $51.28 | -3.10% | 3,600,100 |
| Jul 2013 | $49.42 | $54.20 | $48.99 | $52.92 | +7.91% | 4,082,600 |
| Jun 2013 | $49.77 | $51.11 | $47.16 | $49.04 | -1.59% | 6,538,400 |
| May 2013 | $45.65 | $51.79 | $43.65 | $49.83 | +8.70% | 8,000,900 |
| Apr 2013 | $45.61 | $46.11 | $42.37 | $45.84 | +0.57% | 7,631,100 |
| Mar 2013 | $40.45 | $45.87 | $39.86 | $45.58 | +11.50% | 7,626,900 |
| Feb 2013 | $41.22 | $42.55 | $39.39 | $40.88 | -0.12% | 6,060,400 |
| Jan 2013 | $38.45 | $41.48 | $37.72 | $40.93 | +8.77% | 8,425,500 |
| Dec 2012 | $35.05 | $37.75 | $33.82 | $37.63 | +8.01% | 6,686,500 |
| Nov 2012 | $34.60 | $35.87 | $31.07 | $34.84 | +1.04% | 8,624,100 |
| Oct 2012 | $35.75 | $36.45 | $31.65 | $34.48 | -2.30% | 6,996,300 |
| Sep 2012 | $37.16 | $39.61 | $35.02 | $35.29 | -5.26% | 8,220,300 |
| Aug 2012 | $34.19 | $38.74 | $32.51 | $37.25 | +9.08% | 8,050,700 |
| Jul 2012 | $35.15 | $36.58 | $31.77 | $34.15 | -2.62% | 6,846,600 |
| Jun 2012 | $32.16 | $35.07 | $31.01 | $35.07 | +6.34% | 6,627,800 |
| May 2012 | $34.85 | $35.76 | $30.02 | $32.98 | -5.64% | 10,561,900 |
| Apr 2012 | $34.71 | $35.80 | $32.27 | $34.95 | +0.87% | 6,576,000 |
| Mar 2012 | $33.83 | $36.15 | $33.22 | $34.65 | +3.19% | 8,010,100 |
| Feb 2012 | $29.31 | $35.38 | $29.14 | $33.58 | +15.87% | 10,722,500 |
| Jan 2012 | $26.77 | $29.58 | $25.93 | $28.98 | +11.59% | 8,403,800 |
| Dec 2011 | $24.07 | $26.97 | $23.42 | $25.97 | +7.98% | 18,624,800 |
| Nov 2011 | $21.57 | $27.25 | $21.40 | $24.05 | +6.75% | 13,269,400 |
| Oct 2011 | $19.89 | $24.55 | $17.50 | $22.53 | +12.54% | 13,092,700 |
| Sep 2011 | $22.37 | $23.15 | $19.17 | $20.02 | -10.90% | 12,800,400 |
| Aug 2011 | $32.44 | $32.73 | $17.35 | $22.47 | -29.74% | 25,721,700 |
| Jul 2011 | $34.48 | $36.48 | $31.34 | $31.98 | -7.09% | 7,076,200 |
| Jun 2011 | $35.82 | $35.88 | $30.95 | $34.42 | -3.85% | 8,751,800 |
| May 2011 | $38.03 | $38.03 | $33.80 | $35.80 | -5.52% | 5,590,600 |
| Apr 2011 | $40.00 | $40.32 | $34.44 | $37.89 | -4.68% | 7,391,800 |
| Mar 2011 | $35.68 | $39.90 | $33.30 | $39.75 | +11.97% | 5,606,400 |
| Feb 2011 | $33.06 | $38.21 | $32.46 | $35.50 | +8.17% | 7,313,800 |
| Jan 2011 | $32.41 | $33.87 | $31.33 | $32.82 | +2.18% | 5,201,800 |
| Dec 2010 | $30.81 | $33.52 | $30.81 | $32.12 | +6.39% | 5,916,300 |
| Nov 2010 | $26.38 | $31.59 | $25.86 | $30.19 | +14.53% | 9,537,000 |
| Oct 2010 | $25.21 | $26.99 | $24.44 | $26.36 | +5.57% | 5,372,500 |
| Sep 2010 | $22.48 | $25.50 | $22.10 | $24.97 | +13.14% | 5,950,600 |
| Aug 2010 | $24.69 | $24.87 | $21.55 | $22.07 | -8.88% | 8,961,800 |
| Jul 2010 | $21.38 | $24.67 | $20.74 | $24.22 | +13.34% | 9,551,700 |
| Jun 2010 | $22.24 | $24.87 | $21.24 | $21.37 | -5.02% | 14,388,500 |
| May 2010 | $25.91 | $27.07 | $21.80 | $22.50 | -13.06% | 15,295,800 |
| Apr 2010 | $24.75 | $27.23 | $24.75 | $25.88 | +4.95% | 8,909,100 |
| Mar 2010 | $22.86 | $25.09 | $22.86 | $24.66 | +8.21% | 9,027,700 |
| Feb 2010 | $19.66 | $23.39 | $19.40 | $22.79 | +16.93% | 10,937,300 |
| Jan 2010 | $22.08 | $23.03 | $19.44 | $19.49 | -10.88% | 9,630,000 |
| Dec 2009 | $22.76 | $24.00 | $21.23 | $21.87 | -3.91% | 5,980,400 |
| Nov 2009 | $22.23 | $24.57 | $21.10 | $22.76 | +2.99% | 9,420,600 |
| Oct 2009 | $22.09 | $23.83 | $21.00 | $22.10 | -0.09% | 10,039,800 |
| Sep 2009 | $19.80 | $23.17 | $18.61 | $22.12 | +11.21% | 9,198,900 |
| Aug 2009 | $19.92 | $23.89 | $19.01 | $19.89 | +0.51% | 12,130,100 |
| Jul 2009 | $18.30 | $20.42 | $15.97 | $19.79 | +8.80% | 8,273,400 |
| Jun 2009 | $16.48 | $20.58 | $15.61 | $18.19 | +12.28% | 15,815,300 |
| May 2009 | $16.91 | $19.27 | $14.87 | $16.20 | -4.99% | 15,048,500 |
| Apr 2009 | $11.93 | $17.06 | $11.93 | $17.05 | +40.68% | 15,036,700 |
| Mar 2009 | $10.40 | $13.59 | $8.60 | $12.12 | +13.06% | 11,102,800 |
| Feb 2009 | $8.94 | $12.73 | $8.81 | $10.72 | +17.67% | 11,116,600 |
| Jan 2009 | $11.00 | $11.92 | $8.68 | $9.11 | -17.18% | 10,957,100 |
| Dec 2008 | $8.35 | $11.28 | $7.04 | $11.00 | +28.96% | 14,989,400 |
| Nov 2008 | $13.43 | $13.94 | $5.71 | $8.53 | -35.57% | 15,292,600 |
| Oct 2008 | $19.72 | $19.72 | $10.23 | $13.24 | -32.83% | 19,726,500 |
| Sep 2008 | $28.22 | $28.76 | $17.40 | $19.71 | -29.91% | 21,370,400 |
| Aug 2008 | $32.73 | $33.23 | $25.93 | $28.12 | -12.89% | 21,391,000 |
| Jul 2008 | $34.50 | $34.58 | $30.34 | $32.28 | -5.70% | 17,009,200 |
| Jun 2008 | $31.15 | $37.71 | $30.05 | $34.23 | +9.68% | 24,802,000 |
| May 2008 | $23.30 | $33.98 | $23.30 | $31.21 | +33.38% | 26,354,000 |
| Apr 2008 | $24.06 | $24.82 | $22.38 | $23.40 | -2.17% | 8,559,600 |
| Mar 2008 | $22.96 | $24.84 | $22.58 | $23.92 | +4.05% | 8,853,500 |
| Feb 2008 | $23.08 | $28.25 | $22.25 | $22.99 | -0.22% | 12,168,300 |
| Jan 2008 | $25.16 | $28.15 | $21.89 | $23.04 | -7.69% | 11,112,200 |
| Dec 2007 | $23.60 | $25.50 | $22.08 | $24.96 | +7.26% | 8,692,800 |
| Nov 2007 | $17.79 | $24.81 | $17.46 | $23.27 | +28.42% | 10,196,700 |
| Oct 2007 | $17.81 | $18.80 | $17.42 | $18.12 | +1.97% | 2,992,400 |
| Sep 2007 | $18.00 | $18.51 | $17.27 | $17.77 | -1.61% | 3,732,500 |
| Aug 2007 | $18.02 | $19.85 | $17.08 | $18.06 | -0.22% | 5,612,400 |
| Jul 2007 | $18.40 | $19.77 | $17.79 | $18.10 | -1.09% | 6,686,200 |
| Jun 2007 | $18.24 | $19.70 | $17.35 | $18.30 | +0.99% | 7,914,000 |
| May 2007 | $16.27 | $18.65 | $16.03 | $18.12 | +11.23% | 4,497,500 |
| Apr 2007 | $17.25 | $17.74 | $16.24 | $16.29 | -5.18% | 2,837,800 |
| Mar 2007 | $16.87 | $17.49 | $16.12 | $17.18 | +0.23% | 3,587,600 |
| Feb 2007 | $16.29 | $17.58 | $15.81 | $17.14 | +5.41% | 4,354,700 |
| Jan 2007 | $16.10 | $16.90 | $15.62 | $16.26 | +1.63% | 3,514,500 |
| Dec 2006 | $16.63 | $17.49 | $15.96 | $16.00 | -4.08% | 3,571,400 |
| Nov 2006 | $17.60 | $17.82 | $14.80 | $16.68 | -5.39% | 4,267,600 |
| Oct 2006 | $15.55 | $18.82 | $15.26 | $17.63 | +9.91% | 3,264,400 |
| Sep 2006 | $17.77 | $17.95 | $15.80 | $16.04 | -9.74% | 2,911,600 |
| Aug 2006 | $18.20 | $19.49 | $16.81 | $17.77 | -1.44% | 2,990,800 |
| Jul 2006 | $20.92 | $21.53 | $16.05 | $18.03 | -13.73% | 4,388,200 |
| Jun 2006 | $14.15 | $21.60 | $13.10 | $20.90 | +48.75% | 5,785,100 |
| May 2006 | $14.12 | $14.76 | $11.85 | $14.05 | +0.21% | 1,927,900 |
| Apr 2006 | $13.90 | $15.00 | $13.26 | $14.02 | +1.59% | 1,673,100 |
| Mar 2006 | $13.58 | $14.14 | $12.50 | $13.80 | +1.62% | 1,736,900 |
| Feb 2006 | $13.90 | $15.70 | $12.11 | $13.58 | -2.51% | 1,782,400 |
| Jan 2006 | $13.09 | $14.70 | $12.90 | $13.93 | +6.83% | 1,204,400 |
| Dec 2005 | $14.55 | $14.88 | $12.98 | $13.04 | -9.82% | 1,666,100 |
| Nov 2005 | $15.17 | $15.27 | $13.50 | $14.46 | -3.47% | 2,165,000 |
| Oct 2005 | $15.10 | $15.54 | $13.10 | $14.98 | -1.25% | 1,891,000 |
| Sep 2005 | $13.91 | $15.17 | $13.28 | $15.17 | +9.53% | 1,606,900 |
| Aug 2005 | $13.88 | $15.24 | $12.46 | $13.85 | -0.93% | 1,489,400 |
| Jul 2005 | $13.59 | $15.36 | $13.32 | $13.98 | +2.57% | 956,700 |
| Jun 2005 | $10.40 | $14.00 | $10.26 | $13.63 | +30.93% | 4,059,600 |
| May 2005 | $9.47 | $10.60 | $9.00 | $10.41 | +10.39% | 1,386,000 |
| Apr 2005 | $13.12 | $13.23 | $9.00 | $9.43 | -28.02% | 1,999,400 |
| Mar 2005 | $14.40 | $14.60 | $12.01 | $13.10 | -9.34% | 892,600 |
| Feb 2005 | $15.00 | $15.11 | $13.33 | $14.45 | -4.62% | 1,314,800 |
| Jan 2005 | $15.20 | $15.48 | $13.55 | $15.15 | -0.66% | 822,300 |
| Dec 2004 | $13.80 | $15.54 | $13.53 | $15.25 | +10.91% | 1,170,300 |
| Nov 2004 | $13.18 | $14.64 | $12.95 | $13.75 | +4.17% | 1,317,800 |
| Oct 2004 | $12.88 | $13.60 | $12.30 | $13.20 | +2.72% | 1,966,000 |
| Sep 2004 | $12.75 | $14.41 | $12.60 | $12.85 | +1.18% | 2,883,500 |
| Aug 2004 | $12.50 | $12.72 | $11.45 | $12.70 | – | 2,963,000 |
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% |