Indicators

Enersys Inc (NY: ENS )

96.84 +0.38 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	102.24	102.68	100.63	100.71	209,241	-2.00(-1.95%)
Dec 28, 2023	102.75	103.78	102.21	102.72	202,558	-0.53(-0.51%)
Dec 27, 2023	103.41	103.80	102.78	103.25	140,362	-0.21(-0.20%)
Dec 26, 2023	102.30	103.80	102.30	103.46	140,161	+1.16(+1.13%)
Dec 22, 2023	102.23	102.94	101.64	102.30	191,445	+0.59(+0.58%)
Dec 21, 2023	100.36	101.79	99.92	101.71	433,364	+2.76(+2.79%)
Dec 20, 2023	101.25	103.30	98.68	98.95	829,912	+2.43(+2.52%)
Dec 19, 2023	96.75	98.02	95.66	96.51	312,832	+0.70(+0.73%)
Dec 18, 2023	98.15	98.15	95.73	95.82	474,861	-1.84(-1.88%)
Dec 15, 2023	99.63	99.93	97.19	97.65	660,378	-1.63(-1.64%)
Dec 14, 2023	98.34	100.20	98.13	99.28	287,114	+2.91(+3.02%)
Dec 13, 2023	92.13	96.64	91.96	96.37	337,734	+4.14(+4.49%)
Dec 12, 2023	92.36	93.04	91.25	92.23	220,474	-0.10(-0.11%)
Dec 11, 2023	91.96	92.90	91.96	92.33	216,681	+0.32(+0.35%)
Dec 08, 2023	90.43	92.10	90.43	92.01	190,863	+1.72(+1.91%)
Dec 07, 2023	89.72	90.39	89.07	90.29	323,808	+0.68(+0.76%)
Dec 06, 2023	90.21	91.30	89.55	89.61	290,620	+0.35(+0.39%)
Dec 05, 2023	90.90	90.90	89.08	89.26	189,519	-1.91(-2.10%)
Dec 04, 2023	90.65	92.22	90.65	91.17	161,281	-0.27(-0.29%)

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.