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, 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.