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 31, 2023 98.47 99.11 95.11 96.21 404,244 -2.68(-2.71%)
May 30, 2023 97.91 98.93 97.44 98.89 322,919 +1.52(+1.56%)
May 26, 2023 96.13 97.85 95.02 97.37 434,970 +2.20(+2.31%)
May 25, 2023 87.32 95.31 87.09 95.17 710,564 +12.01(+14.44%)
May 24, 2023 84.01 84.01 82.33 83.17 168,504 -1.63(-1.92%)
May 23, 2023 85.27 86.15 84.39 84.80 185,275 -1.04(-1.21%)
May 22, 2023 85.47 86.27 84.54 85.84 147,916 +0.97(+1.14%)
May 19, 2023 86.04 86.04 83.62 84.87 389,115 -0.19(-0.22%)
May 18, 2023 84.72 85.44 83.93 85.06 161,191 +0.07(+0.08%)
May 17, 2023 82.42 85.42 81.96 84.99 200,156 +2.84(+3.46%)
May 16, 2023 83.06 83.06 81.88 82.15 126,896 -1.29(-1.54%)
May 15, 2023 82.76 84.05 82.33 83.43 145,951 +0.68(+0.82%)
May 12, 2023 83.31 83.94 81.60 82.75 137,821 -0.50(-0.61%)
May 11, 2023 82.82 83.27 82.28 83.26 113,589 -0.48(-0.58%)
May 10, 2023 85.19 85.19 83.40 83.74 230,509 -0.19(-0.22%)
May 09, 2023 83.34 84.17 82.78 83.93 155,638 +0.28(+0.33%)
May 08, 2023 84.07 84.07 82.64 83.65 89,657 +0.18(+0.21%)
May 05, 2023 81.47 83.77 81.47 83.47 169,507 +3.14(+3.90%)
May 04, 2023 80.67 80.67 79.03 80.34 115,910 -1.18(-1.44%)
May 03, 2023 82.50 83.37 81.39 81.51 205,703 -0.50(-0.61%)
May 02, 2023 81.97 82.24 80.71 82.02 111,397 -0.60(-0.73%)
May 01, 2023 82.06 83.80 82.04 82.62 156,639 +0.55(+0.67%)
Apr 28, 2023 80.91 82.38 80.91 82.07 170,115 +0.55(+0.68%)
Apr 27, 2023 79.62 81.58 79.62 81.51 117,929 +2.21(+2.78%)
Apr 26, 2023 79.30 80.15 79.03 79.31 144,817 -1.00(-1.24%)
Apr 25, 2023 81.51 81.93 80.29 80.31 107,564 -2.03(-2.46%)
Apr 24, 2023 81.78 82.65 81.67 82.34 160,825 +0.60(+0.74%)
Apr 21, 2023 82.40 82.40 80.70 81.73 167,626 -0.32(-0.39%)
Apr 20, 2023 81.56 82.14 80.86 82.05 167,493 -0.01(-0.01%)
Apr 19, 2023 81.98 82.42 81.67 82.06 127,503 -0.18(-0.22%)
Apr 18, 2023 82.97 83.18 81.86 82.24 156,295 -0.16(-0.19%)
Apr 17, 2023 81.34 82.53 81.19 82.39 186,885 +1.43(+1.77%)
Apr 14, 2023 81.93 82.35 80.59 80.96 179,091 -0.87(-1.06%)
Apr 13, 2023 81.24 81.99 79.53 81.83 150,538 +1.15(+1.42%)
Apr 12, 2023 81.37 81.47 80.34 80.68 145,566 +0.53(+0.67%)
Apr 11, 2023 80.30 80.82 79.84 80.15 171,172 +0.19(+0.23%)
Apr 10, 2023 78.74 80.24 78.74 79.96 201,488 +1.11(+1.40%)
Apr 06, 2023 80.15 80.15 78.78 78.85 111,759 -1.01(-1.26%)
Apr 05, 2023 80.05 81.20 78.89 79.86 161,641 -0.95(-1.18%)
Apr 04, 2023 84.65 84.65 80.36 80.81 154,380 -3.94(-4.65%)
Apr 03, 2023 85.42 85.61 83.28 84.75 209,874 -1.19(-1.38%)
Mar 31, 2023 85.68 86.01 84.74 85.94 241,268 +1.14(+1.34%)
Mar 30, 2023 84.83 85.62 84.10 84.80 146,272 +0.76(+0.91%)
Mar 29, 2023 83.89 84.29 83.14 84.04 214,825 +0.97(+1.17%)
Mar 28, 2023 81.28 83.14 80.73 83.07 234,618 +1.58(+1.94%)
Mar 27, 2023 81.80 82.42 80.45 81.48 166,260 +0.87(+1.08%)
Mar 24, 2023 79.23 80.61 78.60 80.61 155,350 +0.38(+0.47%)
Mar 23, 2023 80.75 82.30 79.23 80.24 176,523 -0.09(-0.11%)
Mar 22, 2023 82.47 82.91 80.23 80.33 144,928 -1.98(-2.40%)
Mar 21, 2023 82.35 83.46 81.48 82.31 112,197 +1.80(+2.24%)
Mar 20, 2023 79.61 81.22 79.61 80.51 191,127 +1.94(+2.47%)
Mar 17, 2023 80.19 80.31 77.95 78.57 378,057 -2.25(-2.78%)
Mar 16, 2023 78.62 81.42 78.39 80.81 216,729 +1.21(+1.52%)
Mar 15, 2023 79.42 79.79 78.16 79.60 279,087 -2.47(-3.01%)
Mar 14, 2023 83.61 84.06 80.88 82.07 307,002 +1.58(+1.96%)
Mar 13, 2023 80.75 81.90 79.98 80.49 322,631 -1.95(-2.37%)
Mar 10, 2023 85.63 85.63 82.04 82.44 306,626 -3.35(-3.90%)
Mar 09, 2023 88.11 88.96 85.68 85.79 196,442 -1.95(-2.23%)
Mar 08, 2023 88.01 88.72 87.06 87.74 176,717 +0.14(+0.16%)
Mar 07, 2023 89.87 90.22 87.47 87.60 229,445 -2.11(-2.35%)
Mar 06, 2023 90.86 90.99 89.32 89.72 170,122 -1.27(-1.40%)
Mar 03, 2023 90.98 91.38 89.73 90.99 120,078 +0.73(+0.81%)
Mar 02, 2023 89.05 90.29 88.35 90.26 116,831 +0.16(+0.18%)
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.