Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersys Inc (NY: ENS )

91.12 +0.67 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 102.24 102.68 100.63 100.71 209,241 -2.00(-1.95%)
Dec 28, 2023 102.75 103.78 102.21 102.72 202,558 -0.53(-0.51%)
Dec 27, 2023 103.41 103.80 102.78 103.25 140,362 -0.21(-0.20%)
Dec 26, 2023 102.30 103.80 102.30 103.46 140,161 +1.16(+1.13%)
Dec 22, 2023 102.23 102.94 101.64 102.30 191,445 +0.59(+0.58%)
Dec 21, 2023 100.36 101.79 99.92 101.71 433,364 +2.76(+2.79%)
Dec 20, 2023 101.25 103.30 98.68 98.95 829,912 +2.43(+2.52%)
Dec 19, 2023 96.75 98.02 95.66 96.51 312,832 +0.70(+0.73%)
Dec 18, 2023 98.15 98.15 95.73 95.82 474,861 -1.84(-1.88%)
Dec 15, 2023 99.63 99.93 97.19 97.65 660,378 -1.63(-1.64%)
Dec 14, 2023 98.34 100.20 98.13 99.28 287,114 +2.91(+3.02%)
Dec 13, 2023 92.13 96.64 91.96 96.37 337,734 +4.14(+4.49%)
Dec 12, 2023 92.36 93.04 91.25 92.23 220,474 -0.10(-0.11%)
Dec 11, 2023 91.96 92.90 91.96 92.33 216,681 +0.32(+0.35%)
Dec 08, 2023 90.43 92.10 90.43 92.01 190,863 +1.72(+1.91%)
Dec 07, 2023 89.72 90.39 89.07 90.29 323,808 +0.68(+0.76%)
Dec 06, 2023 90.21 91.30 89.55 89.61 290,620 +0.35(+0.39%)
Dec 05, 2023 90.90 90.90 89.08 89.26 189,519 -1.91(-2.10%)
Dec 04, 2023 90.65 92.22 90.65 91.17 161,281 -0.27(-0.29%)
Dec 01, 2023 88.27 91.96 88.25 91.44 246,026 +3.38(+3.84%)
Nov 30, 2023 88.55 88.93 87.55 88.06 415,930 +0.18(+0.20%)
Nov 29, 2023 89.11 89.41 87.42 87.88 226,364 -0.07(-0.08%)
Nov 28, 2023 88.72 89.71 87.75 87.95 253,282 -0.86(-0.96%)
Nov 27, 2023 89.00 89.00 87.83 88.81 259,016 -0.58(-0.65%)
Nov 24, 2023 87.84 89.45 87.84 89.38 161,119 +1.65(+1.88%)
Nov 22, 2023 86.96 89.12 86.78 87.73 257,476 -0.18(-0.20%)
Nov 21, 2023 88.23 89.00 87.81 87.91 174,542 -1.08(-1.22%)
Nov 20, 2023 88.68 89.72 88.25 88.99 266,102 +0.51(+0.57%)
Nov 17, 2023 88.81 89.27 87.75 88.49 361,344 +0.39(+0.44%)
Nov 16, 2023 90.63 91.00 87.59 88.10 325,045 -2.39(-2.64%)
Nov 15, 2023 92.36 93.48 89.84 90.49 376,643 -2.27(-2.45%)
Nov 14, 2023 88.04 92.95 88.04 92.76 648,337 +7.09(+8.27%)
Nov 13, 2023 84.47 86.03 84.01 85.67 266,066 +0.49(+0.57%)
Nov 10, 2023 84.77 85.59 83.57 85.18 255,791 +1.37(+1.64%)
Nov 09, 2023 85.70 88.31 82.87 83.81 565,786 -3.09(-3.55%)
Nov 08, 2023 87.17 87.56 86.07 86.89 385,953 -0.23(-0.26%)
Nov 07, 2023 86.10 87.41 85.60 87.12 403,425 +0.85(+0.98%)
Nov 06, 2023 88.11 88.57 85.89 86.28 509,954 -3.70(-4.11%)
Nov 03, 2023 89.39 90.72 88.07 89.98 239,957 +2.37(+2.70%)
Nov 02, 2023 86.84 87.64 85.84 87.61 388,054 +2.09(+2.44%)
Nov 01, 2023 85.29 86.36 83.56 85.52 455,478 +0.35(+0.41%)
Oct 31, 2023 86.07 86.89 85.12 85.17 714,470 -1.15(-1.34%)
Oct 30, 2023 86.54 87.03 85.38 86.33 156,953 +0.91(+1.06%)
Oct 27, 2023 86.74 86.74 85.10 85.42 277,685 -1.45(-1.67%)
Oct 26, 2023 86.45 87.86 86.45 86.87 162,047 +1.18(+1.38%)
Oct 25, 2023 87.38 88.23 85.55 85.69 191,952 -2.10(-2.39%)
Oct 24, 2023 88.60 88.90 87.45 87.79 168,360 +0.22(+0.25%)
Oct 23, 2023 88.50 88.50 87.10 87.57 272,307 -1.06(-1.20%)
Oct 20, 2023 89.15 89.53 88.46 88.64 306,615 -0.76(-0.85%)
Oct 19, 2023 90.10 91.13 88.97 89.39 482,342 -1.41(-1.56%)
Oct 18, 2023 92.31 92.39 90.54 90.81 372,257 -2.78(-2.97%)
Oct 17, 2023 93.56 94.73 93.40 93.58 320,518 -0.27(-0.29%)
Oct 16, 2023 93.96 95.05 93.16 93.85 280,037 +1.14(+1.23%)
Oct 13, 2023 93.61 93.65 91.87 92.71 363,051 -0.97(-1.03%)
Oct 12, 2023 96.16 96.16 93.55 93.67 118,732 -1.98(-2.07%)
Oct 11, 2023 95.04 95.95 94.59 95.65 131,363 +0.88(+0.92%)
Oct 10, 2023 94.00 96.26 93.10 94.78 183,544 +1.32(+1.42%)
Oct 09, 2023 93.12 93.73 92.47 93.45 220,197 -0.11(-0.12%)
Oct 06, 2023 91.87 94.44 91.54 93.56 340,738 +1.37(+1.49%)
Oct 05, 2023 92.76 93.36 90.94 92.19 455,969 -0.48(-0.52%)
Oct 04, 2023 93.01 93.99 91.55 92.67 513,590 -0.22(-0.24%)
Oct 03, 2023 92.87 93.26 92.04 92.89 230,152 -0.34(-0.36%)
Oct 02, 2023 94.16 94.63 92.75 93.22 150,042 -1.00(-1.06%)
Sep 29, 2023 95.90 96.13 93.89 94.22 184,599 -1.52(-1.59%)
Sep 28, 2023 93.92 96.27 93.70 95.74 216,522 +1.78(+1.90%)
Sep 27, 2023 94.04 94.41 92.94 93.96 200,640 +0.71(+0.76%)
Sep 26, 2023 95.04 95.41 93.24 93.25 172,200 -2.33(-2.44%)
Sep 25, 2023 93.16 95.97 95.38 95.58 219,306 +1.50(+1.60%)
Sep 22, 2023 94.91 95.59 94.04 94.08 270,441 -1.03(-1.08%)
Sep 21, 2023 96.21 96.32 95.10 95.11 231,043 -2.00(-2.06%)
Sep 20, 2023 98.02 98.48 96.97 97.11 254,019 -0.29(-0.30%)
Sep 19, 2023 97.21 98.03 96.59 97.39 257,791 +0.33(+0.34%)
Sep 18, 2023 95.79 98.32 95.62 97.07 217,566 +0.85(+0.88%)
Sep 15, 2023 95.27 96.70 94.90 96.22 511,725 +0.02(+0.02%)
Sep 14, 2023 95.87 96.99 95.47 96.20 189,511 +1.65(+1.74%)
Sep 13, 2023 96.58 96.64 94.40 94.55 328,601 -2.44(-2.52%)
Sep 12, 2023 96.68 98.17 96.68 97.00 160,079 -0.07(-0.07%)
Sep 11, 2023 97.29 97.87 96.35 97.07 245,801 +0.10(+0.10%)
Sep 08, 2023 96.81 98.04 96.03 96.97 219,668 +0.47(+0.48%)
Sep 07, 2023 97.96 97.96 95.33 96.50 370,746 -2.33(-2.36%)
Sep 06, 2023 101.21 101.79 98.59 98.83 322,980 -2.19(-2.17%)
Sep 05, 2023 103.03 103.03 100.56 101.03 210,659 -3.13(-3.00%)
Sep 01, 2023 104.87 105.44 103.73 104.15 174,077 -0.08(-0.08%)
Aug 31, 2023 103.83 104.99 103.44 104.23 315,829 +0.26(+0.25%)
Aug 30, 2023 103.85 104.81 103.36 103.98 153,049 +0.05(+0.05%)
Aug 29, 2023 101.06 104.01 100.88 103.93 143,159 +2.14(+2.10%)
Aug 28, 2023 101.58 102.76 101.58 101.79 137,947 +0.40(+0.39%)
Aug 25, 2023 101.48 102.27 99.84 101.39 139,615 +0.68(+0.67%)
Aug 24, 2023 102.37 103.42 100.70 100.72 252,368 -1.98(-1.92%)
Aug 23, 2023 100.19 102.91 99.67 102.69 266,083 +2.77(+2.77%)
Aug 22, 2023 99.76 101.19 99.58 99.92 311,722 +0.66(+0.66%)
Aug 21, 2023 97.83 99.63 97.48 99.27 347,830 +1.62(+1.66%)
Aug 18, 2023 95.90 98.17 95.69 97.65 320,813 +0.83(+0.86%)
Aug 17, 2023 98.43 98.89 96.74 96.82 374,910 -1.77(-1.79%)
Aug 16, 2023 98.37 99.94 98.21 98.58 626,680 +0.04(+0.04%)
Aug 15, 2023 94.70 98.65 94.70 98.54 622,274 +3.05(+3.19%)
Aug 14, 2023 93.62 95.97 93.51 95.50 430,548 +1.46(+1.55%)
Aug 11, 2023 90.35 94.37 90.22 94.04 889,736 +3.74(+4.15%)
Aug 10, 2023 101.25 102.42 87.79 90.29 1,231,323 -11.75(-11.51%)
Aug 09, 2023 102.96 102.96 101.64 102.04 256,322 -0.93(-0.91%)
Aug 08, 2023 103.43 103.04 100.80 102.97 252,369 -1.36(-1.30%)
Aug 07, 2023 103.91 104.35 102.61 104.33 377,434 +0.58(+0.56%)
Aug 04, 2023 105.09 105.69 103.72 103.76 223,067 -0.80(-0.77%)
Aug 03, 2023 105.61 105.64 104.00 104.56 189,191 -1.46(-1.38%)
Aug 02, 2023 105.75 106.55 105.02 106.02 275,063 -1.09(-1.02%)
Aug 01, 2023 106.54 107.75 106.11 107.11 166,689 -0.44(-0.41%)
Jul 31, 2023 106.57 107.73 106.33 107.55 159,694 +1.54(+1.45%)
Jul 28, 2023 107.52 107.97 105.44 106.01 215,357 -0.14(-0.13%)
Jul 27, 2023 107.21 107.69 105.65 106.15 248,794 -0.36(-0.34%)
Jul 26, 2023 106.24 107.05 104.83 106.51 203,781 -0.40(-0.37%)
Jul 25, 2023 107.01 108.35 106.74 106.91 183,210 -0.64(-0.60%)
Jul 24, 2023 108.52 109.81 107.30 107.55 223,536 -0.75(-0.69%)
Jul 21, 2023 110.87 110.90 107.89 108.30 260,341 -2.30(-2.08%)
Jul 20, 2023 112.53 112.53 110.51 110.60 266,392 -1.21(-1.08%)
Jul 19, 2023 111.83 112.41 110.86 111.81 200,629 -0.37(-0.33%)
Jul 18, 2023 110.98 112.39 110.98 112.18 162,003 +1.00(+0.90%)
Jul 17, 2023 109.91 111.82 109.83 111.17 170,199 +1.28(+1.17%)
Jul 14, 2023 110.57 110.57 109.13 109.89 266,521 -0.31(-0.28%)
Jul 13, 2023 109.94 110.70 109.27 110.20 275,092 +0.62(+0.57%)
Jul 12, 2023 109.77 111.00 109.08 109.58 284,810 +1.05(+0.97%)
Jul 11, 2023 108.36 108.84 107.77 108.52 152,658 +0.40(+0.37%)
Jul 10, 2023 105.33 108.13 105.33 108.13 276,796 +2.37(+2.24%)
Jul 07, 2023 104.77 106.69 104.77 105.75 199,846 +1.11(+1.06%)
Jul 06, 2023 103.84 105.12 103.18 104.64 225,297 -0.25(-0.24%)
Jul 05, 2023 107.04 107.08 104.76 104.89 274,511 -2.93(-2.72%)
Jul 03, 2023 107.73 108.33 107.30 107.82 79,507 +0.07(+0.06%)
Jun 30, 2023 107.48 108.72 106.74 107.75 227,295 +1.24(+1.17%)
Jun 29, 2023 104.96 106.78 104.96 106.51 242,646 +1.58(+1.50%)
Jun 28, 2023 104.64 105.26 103.92 104.93 165,642 -0.04(-0.04%)
Jun 27, 2023 101.95 106.03 101.84 104.97 269,000 +3.17(+3.11%)
Jun 26, 2023 101.67 103.19 101.67 101.80 242,628 +0.14(+0.14%)
Jun 23, 2023 100.41 101.94 99.97 101.66 1,724,234 -0.34(-0.33%)
Jun 22, 2023 102.62 102.62 100.86 102.00 279,228 -0.96(-0.94%)
Jun 21, 2023 101.40 103.18 101.15 102.96 190,583 +1.56(+1.54%)
Jun 20, 2023 103.57 103.65 101.22 101.40 283,572 -2.25(-2.17%)
Jun 16, 2023 106.17 106.68 103.37 103.66 511,152 -1.41(-1.34%)
Jun 15, 2023 103.77 105.34 103.50 105.07 274,351 +21.45(+25.65%)
May 08, 2023 84.04 84.04 82.61 83.62 89,688 +0.18(+0.21%)
May 05, 2023 81.44 83.74 81.44 83.44 169,566 +3.13(+3.90%)
May 04, 2023 80.65 80.65 79.00 80.31 115,951 -1.18(-1.44%)
May 03, 2023 82.47 83.34 81.36 81.49 205,775 -0.50(-0.62%)
May 02, 2023 81.94 82.21 80.69 81.99 111,436 -0.60(-0.73%)
May 01, 2023 82.03 83.77 82.01 82.59 156,693 +0.55(+0.68%)
Apr 28, 2023 80.88 82.35 80.88 82.04 170,175 +0.55(+0.68%)
Apr 27, 2023 79.59 81.56 79.59 81.49 117,970 +2.20(+2.78%)
Apr 26, 2023 79.27 80.12 79.00 79.28 144,868 -1.00(-1.24%)
Apr 25, 2023 81.49 81.90 80.26 80.28 107,602 -2.03(-2.46%)
Apr 24, 2023 81.75 82.62 81.64 82.31 160,881 +0.60(+0.74%)
Apr 21, 2023 82.38 82.38 80.68 81.70 167,685 -0.32(-0.39%)
Apr 20, 2023 81.54 82.11 80.83 82.02 167,551 -0.01(-0.01%)
Apr 19, 2023 81.95 82.39 81.64 82.03 127,548 -0.18(-0.22%)
Apr 18, 2023 82.94 83.15 81.83 82.21 156,350 -0.16(-0.19%)
Apr 17, 2023 81.31 82.50 81.16 82.37 186,951 +1.43(+1.77%)
Apr 14, 2023 81.90 82.32 80.56 80.93 179,153 -0.87(-1.06%)
Apr 13, 2023 81.21 81.96 79.50 81.80 150,591 +1.15(+1.42%)
Apr 12, 2023 81.34 81.45 80.31 80.66 145,617 +0.53(+0.67%)
Apr 11, 2023 80.27 80.79 79.81 80.12 171,231 +0.19(+0.24%)
Apr 10, 2023 78.72 80.21 78.72 79.93 201,558 +1.11(+1.40%)
Apr 06, 2023 80.12 80.12 78.76 78.83 111,798 -1.01(-1.26%)
Apr 05, 2023 80.02 81.17 78.86 79.83 161,697 -0.95(-1.18%)
Apr 04, 2023 84.62 84.62 80.33 80.78 154,434 -3.94(-4.65%)
Apr 03, 2023 85.39 85.58 83.26 84.72 209,947 -1.19(-1.38%)
Mar 31, 2023 85.65 85.98 84.71 85.91 241,353 +1.14(+1.34%)
Mar 30, 2023 84.80 85.59 84.07 84.77 146,323 +0.76(+0.91%)
Mar 29, 2023 83.86 84.26 83.11 84.01 214,900 +0.97(+1.17%)
Mar 28, 2023 81.25 83.11 80.70 83.04 234,700 +1.58(+1.94%)
Mar 27, 2023 81.77 82.40 80.42 81.46 166,318 +0.87(+1.08%)
Mar 24, 2023 79.20 80.59 78.57 80.59 155,404 +0.38(+0.47%)
Mar 23, 2023 80.72 82.27 79.20 80.21 176,584 -0.09(-0.11%)
Mar 22, 2023 82.45 82.88 80.20 80.30 144,979 -1.98(-2.40%)
Mar 21, 2023 82.32 83.43 81.46 82.28 112,236 +1.80(+2.24%)
Mar 20, 2023 79.58 81.19 79.58 80.48 191,194 +1.94(+2.47%)
Mar 17, 2023 80.16 80.28 77.92 78.54 378,189 -2.24(-2.78%)
Mar 16, 2023 78.59 81.39 78.36 80.78 216,804 +1.21(+1.52%)
Mar 15, 2023 79.40 79.76 78.13 79.57 279,185 -2.47(-3.01%)
Mar 14, 2023 83.58 84.03 80.86 82.04 307,109 +1.58(+1.96%)
Mar 13, 2023 80.72 81.87 79.95 80.46 322,744 -1.95(-2.37%)
Mar 10, 2023 85.60 85.60 82.01 82.41 306,733 -3.34(-3.90%)
Mar 09, 2023 88.08 88.93 85.65 85.76 196,510 -1.95(-2.23%)
Mar 08, 2023 87.98 88.69 87.03 87.71 176,779 +0.14(+0.16%)
Mar 07, 2023 89.83 90.19 87.44 87.57 229,525 -2.11(-2.35%)
Mar 06, 2023 90.83 90.96 89.29 89.69 170,182 -1.27(-1.40%)
Mar 03, 2023 90.95 91.35 89.70 90.96 120,120 +0.73(+0.81%)
Mar 02, 2023 89.01 90.26 88.32 90.23 116,872 +0.16(+0.18%)
Mar 01, 2023 89.32 90.58 89.00 90.07 231,269 +0.59(+0.66%)
Feb 28, 2023 87.33 89.67 87.30 89.48 406,709 +1.63(+1.85%)
Feb 27, 2023 87.82 88.13 87.20 87.85 128,544 +1.19(+1.38%)
Feb 24, 2023 86.95 87.45 86.15 86.66 187,261 -1.68(-1.90%)
Feb 23, 2023 87.80 88.38 86.65 88.33 196,894 +1.34(+1.54%)
Feb 22, 2023 86.83 87.71 86.16 86.99 186,581 +0.52(+0.60%)
Feb 21, 2023 88.44 88.81 86.45 86.47 169,178 -3.32(-3.69%)
Feb 17, 2023 89.91 90.26 88.76 89.78 184,241 -0.44(-0.49%)
Feb 16, 2023 89.46 91.13 89.46 90.23 221,467 -0.85(-0.93%)
Feb 15, 2023 89.75 91.46 89.45 91.08 190,113 +0.36(+0.39%)
Feb 14, 2023 90.74 91.49 89.61 90.72 189,243 -0.74(-0.81%)
Feb 13, 2023 89.36 91.63 88.81 91.46 193,394 +2.35(+2.64%)
Feb 10, 2023 89.35 89.48 87.84 89.11 202,707 -0.60(-0.67%)
Feb 09, 2023 85.79 93.06 85.07 89.72 378,916 +4.68(+5.50%)
Feb 08, 2023 84.72 86.47 84.72 85.04 275,290 -0.79(-0.92%)
Feb 07, 2023 84.96 86.04 83.86 85.83 197,410 +0.42(+0.50%)
Feb 06, 2023 83.59 85.67 83.15 85.40 316,017 +0.80(+0.94%)
Feb 03, 2023 83.45 84.62 83.33 84.60 164,292 -0.13(-0.15%)
Feb 02, 2023 89.04 89.04 83.91 84.73 194,705 +1.25(+1.50%)
Feb 01, 2023 82.73 84.28 81.29 83.48 235,605 +1.57(+1.92%)
Jan 31, 2023 77.51 82.03 77.51 81.91 414,988 +4.40(+5.68%)
Jan 30, 2023 78.28 79.03 77.25 77.51 123,725 -1.61(-2.03%)
Jan 27, 2023 78.65 79.50 78.22 79.12 122,908 +0.39(+0.50%)
Jan 26, 2023 79.75 79.75 77.83 78.72 129,582 -0.24(-0.30%)
Jan 25, 2023 79.13 79.50 77.82 78.96 134,465 -1.15(-1.44%)
Jan 24, 2023 79.19 80.58 78.75 80.12 91,921 -0.06(-0.07%)
Jan 23, 2023 79.24 80.64 79.23 80.17 108,891 +0.91(+1.15%)
Jan 20, 2023 78.69 79.35 77.36 79.27 191,154 +1.25(+1.61%)
Jan 19, 2023 77.79 78.38 77.08 78.01 143,927 -0.61(-0.78%)
Jan 18, 2023 79.78 80.95 78.05 78.63 164,712 -0.97(-1.21%)
Jan 17, 2023 80.41 81.39 79.31 79.59 191,439 -0.89(-1.10%)
Jan 13, 2023 79.07 80.96 78.42 80.48 159,392 +0.76(+0.95%)
Jan 12, 2023 79.39 79.96 77.85 79.72 158,647 +1.64(+2.10%)
Jan 11, 2023 77.49 78.45 77.09 78.08 176,710 +1.16(+1.51%)
Jan 10, 2023 74.95 76.96 74.89 76.92 118,150 +1.87(+2.50%)
Jan 09, 2023 75.45 76.47 74.94 75.04 101,131 +0.49(+0.66%)
Jan 06, 2023 72.95 75.14 72.26 74.55 127,853 +2.66(+3.71%)
Jan 05, 2023 71.80 72.40 70.81 71.89 145,295 -0.38(-0.53%)
Jan 04, 2023 72.63 73.14 71.63 72.27 166,936 +0.53(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.