Indicators

Enersys Inc (NY: ENS )

106.28 -0.98 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.00	65.13	63.86	64.71	221,377	+1.12(+1.76%)
Jul 28, 2022	62.76	64.20	62.76	63.59	238,370	+1.15(+1.84%)
Jul 27, 2022	61.44	62.67	61.19	62.44	98,663	+1.00(+1.63%)
Jul 26, 2022	60.81	61.78	60.81	61.44	101,951	+0.21(+0.34%)
Jul 25, 2022	61.21	61.86	59.94	61.23	128,974	+0.48(+0.79%)
Jul 22, 2022	62.33	62.56	60.65	60.75	252,971	-1.37(-2.21%)
Jul 21, 2022	60.92	62.17	60.56	62.12	109,221	+0.87(+1.43%)
Jul 20, 2022	60.66	61.57	60.38	61.25	136,459	+0.80(+1.32%)
Jul 19, 2022	58.60	60.70	58.60	60.46	130,690	+2.75(+4.76%)
Jul 18, 2022	58.37	59.04	57.32	57.71	213,072	+0.21(+0.36%)
Jul 15, 2022	57.22	57.57	56.04	57.50	184,987	+1.29(+2.29%)
Jul 14, 2022	55.46	56.38	54.58	56.21	112,401	-0.45(-0.80%)
Jul 13, 2022	56.00	56.81	55.14	56.67	220,632	-0.55(-0.96%)
Jul 12, 2022	56.99	58.40	56.89	57.22	121,588	+0.04(+0.07%)
Jul 11, 2022	58.14	58.15	56.90	57.18	93,731	-1.43(-2.45%)
Jul 08, 2022	59.32	59.69	58.36	58.61	121,457	-0.76(-1.27%)
Jul 07, 2022	58.34	59.46	57.78	59.37	127,200	+1.73(+3.00%)
Jul 06, 2022	58.18	58.37	56.40	57.64	210,788	-0.77(-1.31%)
Jul 05, 2022	56.76	58.50	56.32	58.40	307,992	+0.27(+0.46%)

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.