Skip to main content

Enersys Inc (NY: ENS )

94.88 +0.71 (+0.75%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 87.40 89.74 87.37 89.55 406,374 +1.63(+1.85%)
Feb 27, 2023 87.89 88.20 87.27 87.92 128,438 +1.19(+1.38%)
Feb 24, 2023 87.02 87.52 86.22 86.73 187,106 -1.68(-1.90%)
Feb 23, 2023 87.87 88.46 86.72 88.41 196,731 +1.34(+1.54%)
Feb 22, 2023 86.91 87.78 86.23 87.06 186,427 +0.52(+0.60%)
Feb 21, 2023 88.52 88.88 86.52 86.54 169,039 -3.32(-3.69%)
Feb 17, 2023 89.99 90.33 88.84 89.86 184,089 -0.44(-0.49%)
Feb 16, 2023 89.53 91.21 89.53 90.30 221,284 -0.85(-0.93%)
Feb 15, 2023 89.83 91.53 89.52 91.15 189,956 +0.36(+0.39%)
Feb 14, 2023 90.82 91.57 89.68 90.80 189,087 -0.74(-0.81%)
Feb 13, 2023 89.43 91.71 88.88 91.54 193,234 +2.35(+2.64%)
Feb 10, 2023 89.42 89.55 87.91 89.19 202,540 -0.60(-0.67%)
Feb 09, 2023 85.86 93.14 85.14 89.79 378,603 +4.68(+5.50%)
Feb 08, 2023 84.79 86.54 84.79 85.11 275,063 -0.79(-0.92%)
Feb 07, 2023 85.03 86.11 83.93 85.90 197,248 +0.42(+0.50%)
Feb 06, 2023 83.66 85.74 83.22 85.47 315,756 +0.80(+0.94%)
Feb 03, 2023 83.52 84.69 83.40 84.67 164,157 -0.13(-0.15%)
Feb 02, 2023 89.12 89.12 83.98 84.80 194,545 +1.25(+1.50%)
Feb 01, 2023 82.80 84.35 81.36 83.55 235,410 +1.57(+1.92%)
Jan 31, 2023 77.57 82.10 77.57 81.98 414,646 +4.40(+5.68%)
Jan 30, 2023 78.34 79.09 77.32 77.57 123,623 -1.61(-2.03%)
Jan 27, 2023 78.71 79.57 78.28 79.18 122,807 +0.40(+0.50%)
Jan 26, 2023 79.82 79.82 77.89 78.79 129,476 -0.24(-0.30%)
Jan 25, 2023 79.19 79.57 77.88 79.03 134,354 -1.16(-1.44%)
Jan 24, 2023 79.25 80.65 78.81 80.18 91,846 -0.06(-0.07%)
Jan 23, 2023 79.30 80.71 79.29 80.24 108,801 +0.91(+1.15%)
Jan 20, 2023 78.76 79.41 77.43 79.33 190,996 +1.25(+1.61%)
Jan 19, 2023 77.85 78.44 77.14 78.08 143,808 -0.61(-0.78%)
Jan 18, 2023 79.85 81.02 78.12 78.69 164,576 -0.97(-1.21%)
Jan 17, 2023 80.48 81.46 79.37 79.66 191,281 -0.89(-1.10%)
Jan 13, 2023 79.13 81.03 78.48 80.55 159,260 +0.76(+0.95%)
Jan 12, 2023 79.45 80.02 77.91 79.79 158,516 +1.64(+2.10%)
Jan 11, 2023 77.55 78.51 77.15 78.15 176,564 +1.17(+1.51%)
Jan 10, 2023 75.01 77.02 74.95 76.98 118,052 +1.88(+2.50%)
Jan 09, 2023 75.51 76.54 75.00 75.11 101,048 +0.49(+0.66%)
Jan 06, 2023 73.01 75.20 72.32 74.61 127,748 +2.67(+3.71%)
Jan 05, 2023 71.86 72.46 70.87 71.95 145,175 -0.39(-0.53%)
Jan 04, 2023 72.69 73.21 71.69 72.33 166,799 +0.53(+0.74%)
Jan 03, 2023 73.80 74.19 71.13 71.80 378,344 -1.12(-1.53%)
Dec 30, 2022 72.72 73.34 72.30 72.91 130,649 -0.57(-0.78%)
Dec 29, 2022 72.27 74.05 72.27 73.49 117,902 +1.93(+2.69%)
Dec 28, 2022 72.43 73.02 71.39 71.56 121,467 -0.81(-1.12%)
Dec 27, 2022 72.55 72.65 71.73 72.37 98,422 +0.26(+0.36%)
Dec 23, 2022 71.39 72.12 71.26 72.11 95,040 +0.24(+0.33%)
Dec 22, 2022 72.21 73.04 70.26 71.88 140,512 -1.30(-1.78%)
Dec 21, 2022 71.84 73.70 71.48 73.18 140,323 +1.95(+2.73%)
Dec 20, 2022 71.48 72.08 71.07 71.24 167,650 -0.19(-0.26%)
Dec 19, 2022 73.22 73.55 71.00 71.42 164,045 -1.83(-2.49%)
Dec 16, 2022 73.95 74.66 71.93 73.25 443,537 -1.81(-2.41%)
Dec 15, 2022 76.65 77.07 74.89 75.06 291,122 -2.78(-3.57%)
Dec 14, 2022 77.16 78.61 76.71 77.84 374,575 +0.50(+0.65%)
Dec 13, 2022 76.96 77.93 75.71 77.33 335,094 +2.33(+3.10%)
Dec 12, 2022 74.55 75.02 73.39 75.01 239,861 +0.68(+0.91%)
Dec 09, 2022 73.12 74.64 72.80 74.33 217,006 +0.76(+1.03%)
Dec 08, 2022 74.16 74.74 73.08 73.57 163,291 -0.11(-0.15%)
Dec 07, 2022 73.24 74.65 72.70 73.68 176,635 +0.39(+0.54%)
Dec 06, 2022 75.50 75.56 73.01 73.28 222,944 -1.94(-2.58%)
Dec 05, 2022 75.98 75.98 74.63 75.23 213,441 -1.50(-1.95%)
Dec 02, 2022 74.11 77.29 73.78 76.72 214,484 +1.49(+1.98%)
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.