Skip to main content

Enersys Inc (NY: ENS )

101.00 -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.73 77.67 76.21 77.20 105,261 +0.40(+0.52%)
Dec 30, 2021 76.94 78.11 76.65 76.80 120,690 -0.29(-0.38%)
Dec 29, 2021 76.79 77.41 76.41 77.09 115,045 +0.41(+0.53%)
Dec 28, 2021 76.40 77.17 76.34 76.68 116,086 +0.33(+0.43%)
Dec 27, 2021 75.46 76.37 74.75 76.35 128,872 +0.67(+0.89%)
Dec 23, 2021 74.84 76.40 74.84 75.68 200,254 +1.25(+1.68%)
Dec 22, 2021 73.89 74.54 73.28 74.43 135,813 +0.65(+0.89%)
Dec 21, 2021 72.81 73.83 72.81 73.77 165,404 +1.53(+2.12%)
Dec 20, 2021 71.95 72.40 70.79 72.24 287,967 -0.84(-1.15%)
Dec 17, 2021 71.32 73.85 70.79 73.08 816,184 +0.96(+1.33%)
Dec 16, 2021 74.61 74.62 71.70 72.12 369,228 -1.44(-1.96%)
Dec 15, 2021 73.00 73.74 71.28 73.56 348,580 +0.72(+0.99%)
Dec 14, 2021 74.40 74.87 72.69 72.84 204,620 -1.92(-2.57%)
Dec 13, 2021 74.03 75.29 72.97 74.76 357,075 +0.24(+0.33%)
Dec 10, 2021 75.47 75.78 73.87 74.52 217,582 -0.51(-0.68%)
Dec 09, 2021 76.93 77.50 74.84 75.03 208,858 -2.79(-3.58%)
Dec 08, 2021 76.98 77.90 76.25 77.81 172,564 +1.01(+1.32%)
Dec 07, 2021 76.09 77.31 75.83 76.80 276,525 +1.78(+2.38%)
Dec 06, 2021 73.55 75.61 73.26 75.02 203,661 +2.66(+3.68%)
Dec 03, 2021 73.13 73.44 70.63 72.36 243,499 -0.39(-0.54%)
Dec 02, 2021 71.50 73.15 71.42 72.75 148,311 +1.78(+2.51%)
Dec 01, 2021 74.21 74.24 70.89 70.96 316,204 -1.22(-1.69%)
Nov 30, 2021 72.60 73.52 71.33 72.18 357,681 -1.18(-1.61%)
Nov 29, 2021 73.18 74.43 72.41 73.36 297,209 +1.00(+1.39%)
Nov 26, 2021 73.10 73.69 70.27 72.36 198,082 -2.96(-3.93%)
Nov 24, 2021 76.03 76.18 74.93 75.32 134,591 -1.42(-1.85%)
Nov 23, 2021 77.61 78.44 76.48 76.74 188,306 -0.83(-1.07%)
Nov 22, 2021 78.80 80.22 77.55 77.57 285,471 -0.40(-0.51%)
Nov 19, 2021 75.89 78.01 75.51 77.97 438,708 +1.45(+1.90%)
Nov 18, 2021 76.96 76.51 74.60 76.52 297,020 -0.31(-0.41%)
Nov 17, 2021 77.62 77.84 76.29 76.83 189,656 -0.93(-1.19%)
Nov 16, 2021 80.14 80.14 77.71 77.75 371,890 -2.71(-3.37%)
Nov 15, 2021 78.92 80.93 77.99 80.46 386,750 +2.19(+2.80%)
Nov 12, 2021 79.89 79.89 77.28 78.27 438,058 -1.61(-2.01%)
Nov 11, 2021 81.36 82.01 78.52 79.88 461,123 -3.04(-3.67%)
Nov 10, 2021 82.73 82.92 135,800 +0.03(+0.04%)
Nov 09, 2021 82.43 82.93 81.67 82.89 176,744 +0.12(+0.14%)
Nov 08, 2021 84.58 84.58 82.55 82.77 167,946 -0.52(-0.62%)
Nov 05, 2021 82.23 83.31 82.08 83.29 281,717 +2.20(+2.72%)
Nov 04, 2021 83.20 83.64 81.06 81.09 250,727 -1.67(-2.01%)
Nov 03, 2021 81.50 83.21 81.32 82.75 222,085 +0.91(+1.11%)
Nov 02, 2021 81.60 81.87 80.55 81.84 224,069 +0.44(+0.54%)
Nov 01, 2021 78.35 81.47 77.98 81.41 332,157 +3.43(+4.40%)
Oct 29, 2021 75.68 78.12 75.68 77.98 1,113,083 +2.17(+2.87%)
Oct 28, 2021 75.18 76.30 75.18 75.80 243,673 +1.22(+1.63%)
Oct 27, 2021 74.94 75.37 74.53 74.59 437,329 -0.35(-0.47%)
Oct 26, 2021 75.55 74.94 352,119 -0.41(-0.54%)
Oct 25, 2021 74.74 75.89 74.74 75.35 257,204 +0.55(+0.73%)
Oct 22, 2021 75.44 75.80 74.58 74.80 178,251 -0.54(-0.71%)
Oct 21, 2021 76.06 76.57 74.78 75.34 132,500 -1.03(-1.35%)
Oct 20, 2021 76.23 76.90 75.75 76.37 97,221 +0.20(+0.27%)
Oct 19, 2021 75.85 76.21 75.56 76.17 142,553 +0.61(+0.81%)
Oct 18, 2021 76.00 76.44 74.88 75.55 206,872 -1.06(-1.39%)
Oct 15, 2021 78.45 78.78 76.55 76.61 358,632 -0.42(-0.54%)
Oct 14, 2021 75.48 77.64 75.34 77.03 561,110 +2.29(+3.06%)
Oct 13, 2021 74.36 75.23 73.66 74.74 308,781 +0.32(+0.43%)
Oct 12, 2021 74.38 75.27 74.15 74.42 246,981 +0.32(+0.43%)
Oct 11, 2021 73.61 75.48 73.61 74.10 243,743 +0.28(+0.38%)
Oct 08, 2021 73.68 75.28 73.38 73.82 242,131 -0.20(-0.28%)
Oct 07, 2021 73.42 74.79 73.42 74.02 410,438 +1.30(+1.78%)
Oct 06, 2021 72.63 73.21 71.65 72.73 318,408 -0.69(-0.94%)
Oct 05, 2021 73.89 73.89 72.10 73.42 565,064 -0.47(-0.63%)
Oct 04, 2021 74.36 75.43 73.57 73.89 391,085 -0.57(-0.76%)
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.