Skip to main content

Enersys Inc (NY: ENS )

94.79 +0.62 (+0.66%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 80.88 82.35 80.88 82.04 170,175 +0.55(+0.68%)
Apr 27, 2023 79.59 81.56 79.59 81.49 117,970 +2.20(+2.78%)
Apr 26, 2023 79.27 80.12 79.00 79.28 144,868 -1.00(-1.24%)
Apr 25, 2023 81.49 81.90 80.26 80.28 107,602 -2.03(-2.46%)
Apr 24, 2023 81.75 82.62 81.64 82.31 160,881 +0.60(+0.74%)
Apr 21, 2023 82.38 82.38 80.68 81.70 167,685 -0.32(-0.39%)
Apr 20, 2023 81.54 82.11 80.83 82.02 167,551 -0.01(-0.01%)
Apr 19, 2023 81.95 82.39 81.64 82.03 127,548 -0.18(-0.22%)
Apr 18, 2023 82.94 83.15 81.83 82.21 156,350 -0.16(-0.19%)
Apr 17, 2023 81.31 82.50 81.16 82.37 186,951 +1.43(+1.77%)
Apr 14, 2023 81.90 82.32 80.56 80.93 179,153 -0.87(-1.06%)
Apr 13, 2023 81.21 81.96 79.50 81.80 150,591 +1.15(+1.42%)
Apr 12, 2023 81.34 81.45 80.31 80.66 145,617 +0.53(+0.67%)
Apr 11, 2023 80.27 80.79 79.81 80.12 171,231 +0.19(+0.24%)
Apr 10, 2023 78.72 80.21 78.72 79.93 201,558 +1.11(+1.40%)
Apr 06, 2023 80.12 80.12 78.76 78.83 111,798 -1.01(-1.26%)
Apr 05, 2023 80.02 81.17 78.86 79.83 161,697 -0.95(-1.18%)
Apr 04, 2023 84.62 84.62 80.33 80.78 154,434 -3.94(-4.65%)
Apr 03, 2023 85.39 85.58 83.26 84.72 209,947 -1.19(-1.38%)
Mar 31, 2023 85.65 85.98 84.71 85.91 241,353 +1.14(+1.34%)
Mar 30, 2023 84.80 85.59 84.07 84.77 146,323 +0.76(+0.91%)
Mar 29, 2023 83.86 84.26 83.11 84.01 214,900 +0.97(+1.17%)
Mar 28, 2023 81.25 83.11 80.70 83.04 234,700 +1.58(+1.94%)
Mar 27, 2023 81.77 82.40 80.42 81.46 166,318 +0.87(+1.08%)
Mar 24, 2023 79.20 80.59 78.57 80.59 155,404 +0.38(+0.47%)
Mar 23, 2023 80.72 82.27 79.20 80.21 176,584 -0.09(-0.11%)
Mar 22, 2023 82.45 82.88 80.20 80.30 144,979 -1.98(-2.40%)
Mar 21, 2023 82.32 83.43 81.46 82.28 112,236 +1.80(+2.24%)
Mar 20, 2023 79.58 81.19 79.58 80.48 191,194 +1.94(+2.47%)
Mar 17, 2023 80.16 80.28 77.92 78.54 378,189 -2.24(-2.78%)
Mar 16, 2023 78.59 81.39 78.36 80.78 216,804 +1.21(+1.52%)
Mar 15, 2023 79.40 79.76 78.13 79.57 279,185 -2.47(-3.01%)
Mar 14, 2023 83.58 84.03 80.86 82.04 307,109 +1.58(+1.96%)
Mar 13, 2023 80.72 81.87 79.95 80.46 322,744 -1.95(-2.37%)
Mar 10, 2023 85.60 85.60 82.01 82.41 306,733 -3.34(-3.90%)
Mar 09, 2023 88.08 88.93 85.65 85.76 196,510 -1.95(-2.23%)
Mar 08, 2023 87.98 88.69 87.03 87.71 176,779 +0.14(+0.16%)
Mar 07, 2023 89.83 90.19 87.44 87.57 229,525 -2.11(-2.35%)
Mar 06, 2023 90.83 90.96 89.29 89.69 170,182 -1.27(-1.40%)
Mar 03, 2023 90.95 91.35 89.70 90.96 120,120 +0.73(+0.81%)
Mar 02, 2023 89.01 90.26 88.32 90.23 116,872 +0.16(+0.18%)
Mar 01, 2023 89.32 90.58 89.00 90.07 231,269 +0.59(+0.66%)
Feb 28, 2023 87.33 89.67 87.30 89.48 406,709 +1.63(+1.85%)
Feb 27, 2023 87.82 88.13 87.20 87.85 128,544 +1.19(+1.38%)
Feb 24, 2023 86.95 87.45 86.15 86.66 187,261 -1.68(-1.90%)
Feb 23, 2023 87.80 88.38 86.65 88.33 196,894 +1.34(+1.54%)
Feb 22, 2023 86.83 87.71 86.16 86.99 186,581 +0.52(+0.60%)
Feb 21, 2023 88.44 88.81 86.45 86.47 169,178 -3.32(-3.69%)
Feb 17, 2023 89.91 90.26 88.76 89.78 184,241 -0.44(-0.49%)
Feb 16, 2023 89.46 91.13 89.46 90.23 221,467 -0.85(-0.93%)
Feb 15, 2023 89.75 91.46 89.45 91.08 190,113 +0.36(+0.39%)
Feb 14, 2023 90.74 91.49 89.61 90.72 189,243 -0.74(-0.81%)
Feb 13, 2023 89.36 91.63 88.81 91.46 193,394 +2.35(+2.64%)
Feb 10, 2023 89.35 89.48 87.84 89.11 202,707 -0.60(-0.67%)
Feb 09, 2023 85.79 93.06 85.07 89.72 378,916 +4.68(+5.50%)
Feb 08, 2023 84.72 86.47 84.72 85.04 275,290 -0.79(-0.92%)
Feb 07, 2023 84.96 86.04 83.86 85.83 197,410 +0.42(+0.50%)
Feb 06, 2023 83.59 85.67 83.15 85.40 316,017 +0.80(+0.94%)
Feb 03, 2023 83.45 84.62 83.33 84.60 164,292 -0.13(-0.15%)
Feb 02, 2023 89.04 89.04 83.91 84.73 194,705 +1.25(+1.50%)
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.