Skip to main content

Enersys Inc (NY: ENS )

101.00 -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 60.25 61.38 58.73 60.90 286,469 +0.11(+0.17%)
May 28, 2020 63.80 63.80 60.55 60.79 352,941 -2.15(-3.41%)
May 27, 2020 63.16 63.27 60.95 62.94 287,727 +1.81(+2.96%)
May 26, 2020 62.20 63.23 61.07 61.13 220,252 +2.02(+3.42%)
May 22, 2020 59.61 59.81 57.64 59.11 134,503 -0.07(-0.11%)
May 21, 2020 58.72 59.96 58.70 59.18 249,571 +0.17(+0.29%)
May 20, 2020 58.56 60.13 58.25 59.00 278,652 +1.72(+3.01%)
May 19, 2020 58.19 59.67 57.25 57.28 173,900 -1.55(-2.63%)
May 18, 2020 56.30 59.23 56.30 58.83 207,759 +5.42(+10.14%)
May 15, 2020 52.35 54.06 51.54 53.41 143,027 +0.88(+1.67%)
May 14, 2020 51.24 52.79 50.07 52.54 217,321 -0.40(-0.76%)
May 13, 2020 53.80 54.63 52.35 52.94 202,245 -1.77(-3.24%)
May 12, 2020 57.72 58.02 54.60 54.71 352,190 -2.75(-4.79%)
May 11, 2020 56.36 58.00 55.23 57.46 419,292 -0.13(-0.23%)
May 08, 2020 55.55 57.68 54.85 57.60 285,326 +3.55(+6.57%)
May 07, 2020 53.77 54.25 52.95 54.05 225,996 +1.66(+3.18%)
May 06, 2020 53.72 53.72 52.25 52.38 134,950 -1.28(-2.38%)
May 05, 2020 54.89 55.50 53.23 53.66 183,765 +0.27(+0.50%)
May 04, 2020 52.74 53.76 51.95 53.39 227,628 -0.27(-0.50%)
May 01, 2020 54.52 54.97 52.16 53.66 309,545 -2.51(-4.47%)
Apr 30, 2020 56.85 57.19 55.83 56.17 344,051 -2.58(-4.39%)
Apr 29, 2020 57.38 59.45 55.18 58.75 347,263 +3.99(+7.29%)
Apr 28, 2020 56.67 57.43 54.18 54.76 308,495 -0.05(-0.09%)
Apr 27, 2020 52.15 55.18 51.96 54.81 253,679 +2.95(+5.70%)
Apr 24, 2020 51.45 52.13 50.55 51.85 191,257 +1.01(+1.99%)
Apr 23, 2020 50.45 52.14 50.45 50.84 340,050 +1.20(+2.42%)
Apr 22, 2020 48.17 50.31 47.15 49.64 258,010 +3.37(+7.28%)
Apr 21, 2020 46.95 47.87 45.82 46.27 142,552 -2.37(-4.87%)
Apr 20, 2020 47.50 49.52 47.50 48.64 227,373 -0.56(-1.13%)
Apr 17, 2020 49.06 51.76 47.97 49.20 256,118 +2.80(+6.03%)
Apr 16, 2020 47.53 47.90 44.76 46.40 230,872 -0.90(-1.91%)
Apr 15, 2020 48.25 48.96 46.96 47.30 332,148 -3.49(-6.87%)
Apr 14, 2020 52.68 54.27 50.59 50.80 210,136 -0.15(-0.30%)
Apr 13, 2020 52.38 53.67 49.99 50.95 184,995 -2.20(-4.14%)
Apr 09, 2020 51.64 53.40 51.61 53.15 199,572 +2.98(+5.94%)
Apr 08, 2020 48.30 50.76 47.21 50.17 228,358 +2.27(+4.74%)
Apr 07, 2020 50.99 52.85 47.50 47.90 284,158 -1.23(-2.51%)
Apr 06, 2020 44.49 49.23 44.22 49.13 340,294 +7.23(+17.27%)
Apr 03, 2020 43.91 44.71 39.86 41.90 407,356 -2.55(-5.74%)
Apr 02, 2020 41.72 46.39 41.58 44.45 519,219 +2.06(+4.86%)
Apr 01, 2020 44.89 45.63 41.96 42.39 482,342 -5.25(-11.03%)
Mar 31, 2020 46.67 47.78 46.02 47.64 684,796 +0.54(+1.14%)
Mar 30, 2020 45.51 48.65 44.29 47.10 363,112 +1.41(+3.10%)
Mar 27, 2020 46.19 47.53 44.87 45.69 294,473 -3.43(-6.99%)
Mar 26, 2020 47.49 49.96 47.05 49.12 369,812 +2.25(+4.80%)
Mar 25, 2020 45.90 48.57 43.93 46.87 370,971 +1.43(+3.15%)
Mar 24, 2020 41.58 46.17 41.53 45.44 400,583 +4.82(+11.87%)
Mar 23, 2020 40.14 42.18 36.93 40.62 485,073 +0.21(+0.52%)
Mar 20, 2020 40.49 42.17 39.13 40.41 790,806 +0.07(+0.17%)
Mar 19, 2020 36.38 41.31 35.35 40.34 505,104 +3.55(+9.65%)
Mar 18, 2020 37.87 38.70 33.87 36.79 579,304 -4.30(-10.47%)
Mar 17, 2020 39.67 43.48 36.70 41.09 570,557 +2.17(+5.59%)
Mar 16, 2020 39.45 41.56 38.25 38.92 610,918 -7.37(-15.92%)
Mar 13, 2020 44.60 46.28 39.95 46.28 594,144 +4.64(+11.13%)
Mar 12, 2020 43.76 43.81 36.17 41.65 1,001,467 -6.66(-13.79%)
Mar 11, 2020 51.34 52.99 47.84 48.31 318,200 -5.50(-10.23%)
Mar 10, 2020 52.50 53.95 49.70 53.81 385,139 +3.45(+6.85%)
Mar 09, 2020 53.51 54.34 50.25 50.36 508,579 -7.77(-13.36%)
Mar 06, 2020 57.14 59.07 56.40 58.13 220,712 -1.51(-2.54%)
Mar 05, 2020 61.02 61.36 58.77 59.64 263,980 -3.10(-4.94%)
Mar 04, 2020 61.29 62.91 59.93 62.74 189,571 +2.70(+4.50%)
Mar 03, 2020 61.23 63.61 59.34 60.03 279,416 -1.20(-1.96%)
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.