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 (%)
Mar 31, 2021 89.65 90.35 87.82 88.15 295,775 -0.78(-0.87%)
Mar 30, 2021 87.03 89.95 87.03 88.92 316,772 +1.51(+1.73%)
Mar 29, 2021 90.32 90.91 87.18 87.41 345,113 -3.55(-3.91%)
Mar 26, 2021 90.47 91.79 89.35 90.96 199,018 +2.04(+2.29%)
Mar 25, 2021 87.30 89.50 85.51 88.92 317,284 +0.79(+0.89%)
Mar 24, 2021 91.81 92.65 88.07 88.14 379,643 -2.43(-2.68%)
Mar 23, 2021 93.37 94.65 89.86 90.56 338,989 -4.44(-4.67%)
Mar 22, 2021 97.26 97.26 94.81 95.00 260,894 -1.49(-1.54%)
Mar 19, 2021 97.91 98.38 95.84 96.48 864,475 -1.81(-1.84%)
Mar 18, 2021 99.41 101.42 97.80 98.29 234,473 -1.26(-1.27%)
Mar 17, 2021 98.07 100.07 97.83 99.55 243,633 +1.26(+1.28%)
Mar 16, 2021 98.58 98.68 97.06 98.29 270,924 -0.61(-0.62%)
Mar 15, 2021 97.98 98.97 96.91 98.90 251,933 +0.41(+0.41%)
Mar 12, 2021 95.81 98.57 95.66 98.49 256,293 +2.74(+2.86%)
Mar 11, 2021 94.33 95.77 92.46 95.76 248,249 +2.33(+2.50%)
Mar 10, 2021 90.79 93.50 90.75 93.42 349,062 +3.78(+4.22%)
Mar 09, 2021 89.56 90.28 87.86 89.64 252,337 +1.54(+1.75%)
Mar 08, 2021 88.02 89.86 86.91 88.10 205,216 +1.55(+1.79%)
Mar 05, 2021 84.76 86.67 82.55 86.55 336,119 +3.26(+3.91%)
Mar 04, 2021 86.91 87.87 82.58 83.30 438,405 -3.90(-4.47%)
Mar 03, 2021 89.30 89.46 87.14 87.19 214,163 -1.83(-2.06%)
Mar 02, 2021 90.57 90.76 88.92 89.02 205,533 -2.15(-2.36%)
Mar 01, 2021 89.64 91.49 88.73 91.17 202,400 +3.69(+4.22%)
Feb 26, 2021 87.18 88.74 85.16 87.48 242,414 +0.60(+0.69%)
Feb 25, 2021 90.58 91.13 86.79 86.88 228,307 -3.61(-3.99%)
Feb 24, 2021 88.97 91.17 88.71 90.49 260,963 +2.02(+2.28%)
Feb 23, 2021 87.61 88.56 86.37 88.48 237,638 +0.00(+0.00%)
Feb 22, 2021 88.72 88.79 87.37 88.48 175,606 -0.02(-0.02%)
Feb 19, 2021 86.63 88.88 86.54 88.50 200,103 +2.78(+3.24%)
Feb 18, 2021 87.21 87.40 85.12 85.72 304,255 -1.91(-2.18%)
Feb 17, 2021 88.38 89.74 87.36 87.63 295,214 -1.58(-1.77%)
Feb 16, 2021 90.14 90.26 88.50 89.21 241,964 -0.72(-0.80%)
Feb 12, 2021 89.83 90.77 89.41 89.92 547,574 -0.40(-0.44%)
Feb 11, 2021 88.40 90.82 87.25 90.32 309,556 -0.75(-0.82%)
Feb 10, 2021 92.21 93.06 90.93 91.07 339,395 -0.66(-0.72%)
Feb 09, 2021 90.47 91.74 88.93 91.73 200,759 +1.27(+1.40%)
Feb 08, 2021 88.74 91.05 88.51 90.46 354,626 +2.95(+3.37%)
Feb 05, 2021 86.96 87.63 85.55 87.51 196,904 +2.01(+2.35%)
Feb 04, 2021 84.50 86.44 84.39 85.50 169,939 +1.07(+1.26%)
Feb 03, 2021 84.17 84.64 83.25 84.44 206,614 +0.12(+0.14%)
Feb 02, 2021 84.22 84.65 82.74 84.32 146,285 +1.70(+2.05%)
Feb 01, 2021 80.78 82.90 80.43 82.63 235,072 +2.95(+3.70%)
Jan 29, 2021 82.27 82.47 79.17 79.68 273,890 -2.79(-3.38%)
Jan 28, 2021 83.65 84.04 82.18 82.47 289,887 -0.08(-0.09%)
Jan 27, 2021 82.89 83.94 80.10 82.55 320,791 -2.87(-3.36%)
Jan 26, 2021 89.05 89.05 85.32 85.42 227,300 -2.41(-2.75%)
Jan 25, 2021 89.59 91.46 87.39 87.83 254,037 -2.47(-2.74%)
Jan 22, 2021 88.57 90.49 88.00 90.30 290,815 +0.79(+0.89%)
Jan 21, 2021 88.76 89.71 87.72 89.51 286,746 +1.37(+1.55%)
Jan 20, 2021 87.05 88.36 86.04 88.14 229,564 +1.26(+1.45%)
Jan 19, 2021 86.17 86.96 85.65 86.88 223,812 +1.80(+2.12%)
Jan 15, 2021 86.50 86.50 84.29 85.08 253,250 -2.83(-3.22%)
Jan 14, 2021 88.53 88.53 86.90 87.91 228,716 +0.52(+0.60%)
Jan 13, 2021 89.03 89.36 86.45 87.38 236,082 -0.88(-1.00%)
Jan 12, 2021 87.17 88.47 86.23 88.27 222,124 +1.28(+1.47%)
Jan 11, 2021 84.95 87.05 84.88 86.99 180,436 +0.53(+0.62%)
Jan 08, 2021 89.28 89.41 84.97 86.45 381,011 -1.94(-2.19%)
Jan 07, 2021 87.90 89.24 87.52 88.39 205,134 +1.20(+1.38%)
Jan 06, 2021 83.33 87.97 82.74 87.19 560,334 +5.14(+6.26%)
Jan 05, 2021 78.17 82.35 78.17 82.05 282,636 +3.45(+4.39%)
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.