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 (%)
Apr 29, 2022	65.15	66.40	63.71	64.08	273,981	-1.73(-2.63%)
Apr 28, 2022	65.57	66.10	63.91	65.82	167,236	+0.78(+1.20%)
Apr 27, 2022	66.36	66.80	64.82	65.03	169,309	-1.26(-1.90%)
Apr 26, 2022	66.81	67.02	65.95	66.30	453,909	-0.64(-0.95%)
Apr 25, 2022	67.81	67.81	65.19	66.93	298,441	-1.33(-1.95%)
Apr 22, 2022	67.55	68.66	67.35	68.26	222,659	+0.39(+0.58%)
Apr 21, 2022	70.31	71.00	67.71	67.87	272,165	-1.32(-1.91%)
Apr 20, 2022	70.38	70.81	68.85	69.19	339,476	-0.18(-0.25%)
Apr 19, 2022	68.22	70.39	67.63	69.37	184,888	+1.27(+1.87%)
Apr 18, 2022	67.88	68.42	67.55	68.10	153,335	-0.02(-0.03%)
Apr 14, 2022	68.40	69.19	67.69	68.12	167,496	-0.04(-0.06%)
Apr 13, 2022	66.75	68.19	66.75	68.16	199,769	+1.09(+1.62%)
Apr 12, 2022	68.31	69.51	66.64	67.07	180,891	-0.70(-1.03%)
Apr 11, 2022	68.45	69.89	67.57	67.76	303,967	-1.19(-1.73%)
Apr 08, 2022	70.31	70.73	68.85	68.96	173,498	-1.06(-1.51%)
Apr 07, 2022	70.76	70.76	68.56	70.02	227,459	-0.79(-1.12%)
Apr 06, 2022	70.99	71.01	69.30	70.81	248,088	-1.16(-1.62%)
Apr 05, 2022	75.36	75.96	71.78	71.97	278,853	-3.48(-4.61%)
Apr 04, 2022	74.42	76.02	74.16	75.45	189,465	+0.65(+0.86%)

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.