Indicators

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.05	65.18	63.91	64.76	221,194	+1.12(+1.76%)
Jul 28, 2022	62.81	64.25	62.81	63.64	238,173	+1.15(+1.84%)
Jul 27, 2022	61.49	62.73	61.24	62.49	98,582	+1.00(+1.63%)
Jul 26, 2022	60.86	61.83	60.86	61.49	101,867	+0.21(+0.34%)
Jul 25, 2022	61.26	61.91	59.98	61.28	128,868	+0.48(+0.79%)
Jul 22, 2022	62.38	62.61	60.70	60.80	252,762	-1.38(-2.21%)
Jul 21, 2022	60.97	62.23	60.61	62.18	109,131	+0.87(+1.43%)
Jul 20, 2022	60.71	61.62	60.43	61.30	136,347	+0.80(+1.32%)
Jul 19, 2022	58.65	60.75	58.65	60.51	130,582	+2.75(+4.76%)
Jul 18, 2022	58.42	59.09	57.37	57.75	212,896	+0.21(+0.36%)
Jul 15, 2022	57.26	57.62	56.08	57.55	184,835	+1.29(+2.29%)
Jul 14, 2022	55.50	56.43	54.63	56.26	112,308	-0.45(-0.80%)
Jul 13, 2022	56.04	56.86	55.19	56.71	220,450	-0.55(-0.96%)
Jul 12, 2022	57.04	58.45	56.94	57.26	121,487	+0.04(+0.07%)
Jul 11, 2022	58.19	58.20	56.95	57.22	93,654	-1.43(-2.45%)
Jul 08, 2022	59.37	59.74	58.41	58.66	121,357	-0.76(-1.27%)
Jul 07, 2022	58.38	59.51	57.82	59.41	127,095	+1.73(+3.00%)
Jul 06, 2022	58.23	58.42	56.45	57.69	210,614	-0.77(-1.31%)
Jul 05, 2022	56.81	58.55	56.37	58.45	307,738	+0.27(+0.46%)

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.