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 (%)
May 29, 2020 60.23 61.35 58.70 60.87 286,587 +0.11(+0.17%)
May 28, 2020 63.78 63.78 60.53 60.77 353,086 -2.14(-3.41%)
May 27, 2020 63.13 63.25 60.93 62.91 287,845 +1.81(+2.96%)
May 26, 2020 62.17 63.20 61.05 61.10 220,342 +2.02(+3.42%)
May 22, 2020 59.58 59.79 57.61 59.08 134,558 -0.07(-0.11%)
May 21, 2020 58.70 59.94 58.67 59.15 249,674 +0.17(+0.29%)
May 20, 2020 58.54 60.10 58.23 58.98 278,766 +1.72(+3.01%)
May 19, 2020 58.17 59.64 57.23 57.26 173,971 -1.55(-2.63%)
May 18, 2020 56.28 59.21 56.28 58.81 207,844 +5.41(+10.14%)
May 15, 2020 52.32 54.04 51.52 53.39 143,085 +0.88(+1.67%)
May 14, 2020 51.22 52.77 50.04 52.52 217,410 -0.40(-0.76%)
May 13, 2020 53.78 54.60 52.32 52.92 202,328 -1.77(-3.24%)
May 12, 2020 57.70 58.00 54.57 54.69 352,335 -2.75(-4.79%)
May 11, 2020 56.33 57.98 55.20 57.44 419,465 -0.13(-0.23%)
May 08, 2020 55.53 57.65 54.82 57.57 285,443 +3.55(+6.57%)
May 07, 2020 53.75 54.23 52.93 54.03 226,089 +1.66(+3.18%)
May 06, 2020 53.70 53.70 52.23 52.36 135,006 -1.28(-2.38%)
May 05, 2020 54.86 55.48 53.21 53.64 183,841 +0.27(+0.50%)
May 04, 2020 52.72 53.74 51.93 53.37 227,721 -0.27(-0.50%)
May 01, 2020 54.50 54.95 52.14 53.64 309,672 -2.51(-4.47%)
Apr 30, 2020 56.82 57.17 55.81 56.15 344,193 -2.58(-4.39%)
Apr 29, 2020 57.35 59.42 55.16 58.73 347,406 +3.99(+7.29%)
Apr 28, 2020 56.65 57.40 54.16 54.74 308,622 -0.05(-0.09%)
Apr 27, 2020 52.13 55.16 51.94 54.79 253,783 +2.95(+5.70%)
Apr 24, 2020 51.43 52.11 50.53 51.83 191,335 +1.01(+1.99%)
Apr 23, 2020 50.43 52.12 50.43 50.82 340,189 +1.20(+2.42%)
Apr 22, 2020 48.15 50.29 47.13 49.62 258,116 +3.37(+7.28%)
Apr 21, 2020 46.93 47.85 45.80 46.26 142,610 -2.37(-4.87%)
Apr 20, 2020 47.48 49.50 47.48 48.62 227,466 -0.56(-1.13%)
Apr 17, 2020 49.04 51.74 47.95 49.18 256,223 +2.80(+6.03%)
Apr 16, 2020 47.51 47.88 44.75 46.38 230,967 -0.90(-1.91%)
Apr 15, 2020 48.23 48.94 46.94 47.28 332,284 -3.49(-6.88%)
Apr 14, 2020 52.66 54.25 50.57 50.78 210,222 -0.15(-0.30%)
Apr 13, 2020 52.36 53.65 49.97 50.93 185,071 -2.20(-4.14%)
Apr 09, 2020 51.62 53.38 51.59 53.13 199,654 +2.98(+5.94%)
Apr 08, 2020 48.28 50.74 47.19 50.15 228,452 +2.27(+4.74%)
Apr 07, 2020 50.97 52.82 47.48 47.88 284,274 -1.23(-2.51%)
Apr 06, 2020 44.47 49.21 44.20 49.11 340,434 +7.23(+17.27%)
Apr 03, 2020 43.89 44.69 39.84 41.88 407,524 -2.55(-5.74%)
Apr 02, 2020 41.71 46.37 41.56 44.43 519,432 +2.06(+4.86%)
Apr 01, 2020 44.87 45.61 41.95 42.37 482,540 -5.25(-11.03%)
Mar 31, 2020 46.65 47.76 46.01 47.62 685,077 +0.54(+1.14%)
Mar 30, 2020 45.50 48.63 44.27 47.08 363,261 +1.41(+3.10%)
Mar 27, 2020 46.17 47.51 44.85 45.67 294,594 -3.43(-6.99%)
Mar 26, 2020 47.47 49.94 47.03 49.10 369,964 +2.25(+4.80%)
Mar 25, 2020 45.88 48.55 43.91 46.85 371,123 +1.43(+3.15%)
Mar 24, 2020 41.56 46.15 41.51 45.42 400,748 +4.82(+11.87%)
Mar 23, 2020 40.12 42.16 36.92 40.60 485,273 +0.21(+0.52%)
Mar 20, 2020 40.48 42.15 39.11 40.39 791,131 +0.07(+0.17%)
Mar 19, 2020 36.36 41.29 35.33 40.32 505,312 +3.55(+9.65%)
Mar 18, 2020 37.85 38.69 33.86 36.77 579,542 -4.30(-10.47%)
Mar 17, 2020 39.65 43.47 36.69 41.07 570,791 +2.17(+5.59%)
Mar 16, 2020 39.44 41.54 38.24 38.90 611,168 -7.37(-15.92%)
Mar 13, 2020 44.58 46.27 39.94 46.27 594,388 +4.64(+11.13%)
Mar 12, 2020 43.75 43.79 36.16 41.63 1,001,878 -6.66(-13.79%)
Mar 11, 2020 51.32 52.97 47.82 48.29 318,330 -5.50(-10.23%)
Mar 10, 2020 52.48 53.92 49.68 53.79 385,297 +3.45(+6.85%)
Mar 09, 2020 53.48 54.32 50.23 50.34 508,787 -7.76(-13.36%)
Mar 06, 2020 57.12 59.04 56.38 58.10 220,802 -1.51(-2.54%)
Mar 05, 2020 61.00 61.33 58.75 59.62 264,089 -3.10(-4.94%)
Mar 04, 2020 61.27 62.88 59.90 62.71 189,649 +2.70(+4.50%)
Mar 03, 2020 61.21 63.58 59.32 60.01 279,531 -1.20(-1.96%)
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.