Indicators

Enersys Inc (NY: ENS )

91.28 +0.29 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.79	92.79	90.53	91.53	265,119	-0.74(-0.80%)
May 27, 2021	91.22	92.90	90.36	92.27	459,964	+2.76(+3.08%)
May 26, 2021	89.07	89.61	87.56	89.51	153,287	+0.83(+0.93%)
May 25, 2021	90.85	91.07	88.58	88.68	235,141	-2.02(-2.23%)
May 24, 2021	90.71	91.83	89.58	90.70	203,030	+0.95(+1.06%)
May 21, 2021	88.20	90.81	87.42	89.75	508,710	+1.96(+2.23%)
May 20, 2021	87.17	88.14	86.47	87.79	199,971	+0.85(+0.98%)
May 19, 2021	85.48	86.99	84.90	86.93	137,068	-0.04(-0.04%)
May 18, 2021	88.79	88.79	86.92	86.97	121,659	-1.53(-1.73%)
May 17, 2021	87.90	88.55	86.53	88.51	189,768	-0.31(-0.35%)
May 14, 2021	87.58	88.88	86.86	88.82	225,309	+2.22(+2.57%)
May 13, 2021	83.50	86.79	82.70	86.59	430,560	+4.12(+4.99%)
May 12, 2021	83.46	84.62	82.14	82.48	340,777	-1.90(-2.26%)
May 11, 2021	84.07	85.78	83.99	84.38	308,075	-1.75(-2.03%)
May 10, 2021	88.31	89.09	86.07	86.13	277,776	-2.40(-2.71%)
May 07, 2021	87.19	88.60	86.32	88.53	152,428	+1.38(+1.58%)
May 06, 2021	85.77	87.16	85.32	87.15	402,740	+1.33(+1.55%)
May 05, 2021	86.69	86.88	85.28	85.82	231,825	-0.53(-0.62%)
May 04, 2021	87.77	87.85	86.08	86.35	310,761	-2.23(-2.52%)

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.