Skip to main content

Enersys Inc (NY: ENS )

106.13 -0.33 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 106.60 106.60 105.19 106.13 725,975 -0.33(-0.31%)
Jun 20, 2024 104.89 107.64 104.89 106.46 397,584 +1.27(+1.21%)
Jun 18, 2024 103.05 105.66 103.05 105.19 374,641 +1.94(+1.88%)
Jun 17, 2024 102.95 104.17 101.97 103.25 245,160 +0.07(+0.07%)
Jun 14, 2024 104.09 104.09 101.65 103.18 374,152 -2.19(-2.08%)
Jun 13, 2024 108.77 109.03 104.70 105.38 278,881 -3.98(-3.64%)
Jun 12, 2024 108.75 111.18 108.32 109.36 518,589 +3.20(+3.02%)
Jun 11, 2024 104.31 106.58 103.54 106.15 368,104 +0.94(+0.89%)
Jun 10, 2024 103.29 105.75 102.96 105.22 249,204 +1.15(+1.10%)
Jun 07, 2024 104.72 105.27 102.96 104.07 400,192 -1.99(-1.87%)
Jun 06, 2024 106.45 106.57 104.89 106.05 233,431 -0.98(-0.91%)
Jun 05, 2024 107.47 107.89 106.25 107.03 177,122 +0.20(+0.19%)
Jun 04, 2024 106.77 107.39 106.37 106.83 291,310 -0.23(-0.21%)
Jun 03, 2024 108.24 108.42 106.76 107.06 217,707 -0.55(-0.51%)
May 31, 2024 108.74 109.25 105.92 107.61 258,516 -1.15(-1.06%)
May 30, 2024 107.71 108.97 106.93 108.76 230,390 +1.62(+1.51%)
May 29, 2024 106.13 107.41 105.91 107.14 268,531 -0.07(-0.07%)
May 28, 2024 107.18 107.57 105.63 107.21 352,583 +0.26(+0.24%)
May 24, 2024 107.27 107.70 105.22 106.95 544,726 -0.77(-0.71%)
May 23, 2024 103.78 107.75 103.39 107.72 730,365 +10.55(+10.85%)
May 22, 2024 96.57 97.92 96.16 97.17 282,209 +0.51(+0.53%)
May 21, 2024 96.48 97.21 95.90 96.66 215,399 -0.30(-0.31%)
May 20, 2024 96.00 97.51 96.00 96.96 124,494 +0.80(+0.83%)
May 17, 2024 98.05 98.05 95.77 96.16 247,966 -1.84(-1.87%)
May 16, 2024 98.32 98.98 97.36 98.00 250,573 -0.35(-0.36%)
May 15, 2024 98.90 99.42 98.10 98.35 206,452 +0.40(+0.41%)
May 14, 2024 97.51 97.97 96.72 97.95 240,755 +1.78(+1.85%)
May 13, 2024 97.19 97.51 96.06 96.17 165,929 -0.46(-0.48%)
May 10, 2024 96.48 96.73 95.80 96.63 148,047 +0.38(+0.39%)
May 09, 2024 95.70 96.59 95.45 96.25 174,592 +0.73(+0.76%)
May 08, 2024 94.36 95.59 94.36 95.53 199,231 +0.58(+0.61%)
May 07, 2024 94.68 96.11 94.68 94.95 272,615 +0.15(+0.16%)
May 06, 2024 94.19 95.03 94.18 94.80 207,938 +1.72(+1.84%)
May 03, 2024 94.01 94.54 92.04 93.08 179,155 +0.92(+1.00%)
May 02, 2024 91.73 92.19 90.84 92.16 190,959 +1.24(+1.36%)
May 01, 2024 90.67 92.65 90.34 90.93 179,106 +0.67(+0.74%)
Apr 30, 2024 91.21 91.89 90.23 90.26 235,179 -1.34(-1.46%)
Apr 29, 2024 91.34 91.73 90.43 91.59 340,178 +0.51(+0.56%)
Apr 26, 2024 91.03 91.66 90.58 91.09 275,456 +0.29(+0.32%)
Apr 25, 2024 89.46 90.89 89.06 90.80 252,926 +0.61(+0.67%)
Apr 24, 2024 90.66 91.64 90.11 90.19 248,592 -0.72(-0.79%)
Apr 23, 2024 90.17 91.33 90.17 90.91 221,889 +1.00(+1.11%)
Apr 22, 2024 90.43 90.43 89.23 89.91 160,926 -0.40(-0.44%)
Apr 19, 2024 89.95 90.69 89.31 90.31 270,502 +0.30(+0.33%)
Apr 18, 2024 89.40 90.67 89.31 90.01 257,003 +0.78(+0.87%)
Apr 17, 2024 90.50 90.80 89.17 89.23 287,023 -0.73(-0.81%)
Apr 16, 2024 89.29 90.43 89.02 89.96 163,188 -0.24(-0.27%)
Apr 15, 2024 91.34 92.01 89.42 90.20 296,369 -0.52(-0.57%)
Apr 12, 2024 90.17 90.90 90.00 90.72 217,269 -0.34(-0.37%)
Apr 11, 2024 90.82 91.69 90.14 91.06 149,979 +0.53(+0.58%)
Apr 10, 2024 90.14 90.84 89.72 90.53 227,729 -1.89(-2.04%)
Apr 09, 2024 91.40 92.41 90.46 92.41 213,978 +1.29(+1.41%)
Apr 08, 2024 91.83 92.24 90.98 91.13 192,285 +0.23(+0.25%)
Apr 05, 2024 90.79 91.52 90.58 90.90 209,671 -0.15(-0.16%)
Apr 04, 2024 92.64 92.79 90.74 91.05 153,612 -0.29(-0.32%)
Apr 03, 2024 89.71 91.83 89.71 91.33 206,070 +0.91(+1.00%)
Apr 02, 2024 91.84 92.50 90.01 90.43 239,038 -2.37(-2.56%)
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.