Skip to main content

Enersys Inc (NY: ENS )

102.50 +1.50 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 84.03 84.03 82.61 83.62 89,694 +0.18(+0.21%)
May 05, 2023 81.43 83.74 81.43 83.44 169,576 +3.13(+3.90%)
May 04, 2023 80.64 80.64 79.00 80.30 115,958 -1.18(-1.44%)
May 03, 2023 82.47 83.34 81.35 81.48 205,787 -0.50(-0.62%)
May 02, 2023 81.94 82.20 80.68 81.99 111,443 -0.60(-0.73%)
May 01, 2023 82.02 83.77 82.00 82.59 156,703 +0.55(+0.67%)
Apr 28, 2023 80.88 82.34 80.88 82.03 170,185 +0.55(+0.68%)
Apr 27, 2023 79.58 81.55 79.58 81.48 117,977 +2.20(+2.78%)
Apr 26, 2023 79.27 80.12 79.00 79.28 144,877 -1.00(-1.24%)
Apr 25, 2023 81.48 81.90 80.25 80.27 107,609 -2.03(-2.46%)
Apr 24, 2023 81.75 82.62 81.64 82.30 160,891 +0.60(+0.74%)
Apr 21, 2023 82.37 82.37 80.67 81.70 167,695 -0.32(-0.39%)
Apr 20, 2023 81.53 82.10 80.83 82.01 167,561 -0.01(-0.01%)
Apr 19, 2023 81.95 82.39 81.64 82.02 127,555 -0.18(-0.22%)
Apr 18, 2023 82.93 83.14 81.83 82.20 156,359 -0.16(-0.19%)
Apr 17, 2023 81.30 82.50 81.15 82.36 186,962 +1.43(+1.77%)
Apr 14, 2023 81.90 82.31 80.56 80.93 179,164 -0.87(-1.06%)
Apr 13, 2023 81.20 81.96 79.50 81.80 150,600 +1.15(+1.42%)
Apr 12, 2023 81.33 81.44 80.30 80.65 145,626 +0.53(+0.67%)
Apr 11, 2023 80.26 80.79 79.81 80.12 171,242 +0.19(+0.24%)
Apr 10, 2023 78.71 80.21 78.71 79.93 201,571 +1.11(+1.40%)
Apr 06, 2023 80.12 80.12 78.75 78.82 111,805 -1.01(-1.26%)
Apr 05, 2023 80.02 81.16 78.86 79.83 161,707 -0.95(-1.18%)
Apr 04, 2023 84.62 84.62 80.32 80.78 154,444 -3.94(-4.65%)
Apr 03, 2023 85.39 85.57 83.25 84.71 209,960 -1.19(-1.38%)
Mar 31, 2023 85.64 85.97 84.70 85.90 241,367 +1.14(+1.34%)
Mar 30, 2023 84.79 85.58 84.06 84.76 146,332 +0.76(+0.91%)
Mar 29, 2023 83.85 84.26 83.10 84.00 214,913 +0.97(+1.17%)
Mar 28, 2023 81.24 83.10 80.70 83.03 234,714 +1.58(+1.94%)
Mar 27, 2023 81.77 82.39 80.41 81.45 166,329 +0.87(+1.08%)
Mar 24, 2023 79.20 80.58 78.56 80.58 155,413 +0.38(+0.47%)
Mar 23, 2023 80.72 82.26 79.20 80.21 176,595 -0.09(-0.11%)
Mar 22, 2023 82.44 82.88 80.20 80.29 144,988 -1.98(-2.40%)
Mar 21, 2023 82.31 83.43 81.45 82.27 112,243 +1.80(+2.24%)
Mar 20, 2023 79.57 81.18 79.57 80.47 191,206 +1.94(+2.47%)
Mar 17, 2023 80.16 80.28 77.92 78.53 378,212 -2.24(-2.78%)
Mar 16, 2023 78.58 81.38 78.36 80.78 216,818 +1.21(+1.52%)
Mar 15, 2023 79.39 79.76 78.13 79.57 279,202 -2.47(-3.01%)
Mar 14, 2023 83.57 84.03 80.85 82.03 307,128 +1.58(+1.96%)
Mar 13, 2023 80.71 81.87 79.95 80.46 322,763 -1.95(-2.37%)
Mar 10, 2023 85.60 85.60 82.00 82.41 306,752 -3.34(-3.90%)
Mar 09, 2023 88.07 88.92 85.65 85.75 196,523 -1.95(-2.23%)
Mar 08, 2023 87.97 88.68 87.03 87.71 176,790 +0.14(+0.16%)
Mar 07, 2023 89.83 90.18 87.43 87.57 229,540 -2.11(-2.35%)
Mar 06, 2023 90.82 90.95 89.29 89.68 170,192 -1.27(-1.40%)
Mar 03, 2023 90.94 91.34 89.70 90.95 120,127 +0.73(+0.81%)
Mar 02, 2023 89.01 90.25 88.31 90.22 116,879 +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.