Indicators

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.19	73.63		73.17	508,355	+1.13(+1.57%)
Jan 28, 2022	70.85	72.03	69.53	72.04	311,975	+0.77(+1.08%)
Jan 27, 2022	72.52	73.14	70.65	71.27	255,354	-0.30(-0.42%)
Jan 26, 2022	73.40	73.91	71.44	71.57	335,270	-1.04(-1.43%)
Jan 25, 2022	72.75	73.30	70.49	72.61	285,074	-1.54(-2.08%)
Jan 24, 2022	71.22	74.40	70.42	74.15	369,429	+1.68(+2.32%)
Jan 21, 2022	73.87	74.49	72.47	72.47	322,339	-1.59(-2.15%)
Jan 20, 2022	75.88	76.87	74.01	74.06	136,140	-1.65(-2.18%)
Jan 19, 2022	76.71	77.26	75.38	75.71	116,046	-1.09(-1.42%)
Jan 18, 2022	77.43	77.93	76.12	76.81	162,335	-1.66(-2.12%)
Jan 14, 2022				78.47	0	-0.13(-0.16%)
Jan 13, 2022	78.58	79.72	78.16	78.59	108,768	+0.57(+0.73%)
Jan 12, 2022	78.57	79.05	77.69	78.03	248,531	+0.03(+0.04%)
Jan 11, 2022	76.59	78.16	76.17	78.00	198,458	+1.47(+1.93%)
Jan 10, 2022	76.71	76.74	75.05	76.52	194,811	-0.48(-0.62%)
Jan 07, 2022	77.53	77.95	76.70	77.00	155,539	-0.27(-0.35%)
Jan 06, 2022	78.12	78.44	77.07	77.27	158,741	-0.58(-0.74%)
Jan 05, 2022	80.80	81.31	77.67	77.85	185,309	-2.43(-3.03%)
Jan 04, 2022	79.91	80.55	79.51	80.28	173,648	+1.08(+1.37%)

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.