Skip to main content

Enersys Inc (NY: ENS )

102.50 +1.50 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.61 90.31 87.79 88.11 295,897 -0.78(-0.87%)
Mar 30, 2021 86.99 89.91 86.99 88.89 316,902 +1.51(+1.73%)
Mar 29, 2021 90.28 90.87 87.15 87.37 345,255 -3.55(-3.91%)
Mar 26, 2021 90.43 91.75 89.31 90.92 199,100 +2.04(+2.29%)
Mar 25, 2021 87.26 89.46 85.48 88.89 317,415 +0.79(+0.89%)
Mar 24, 2021 91.77 92.61 88.03 88.10 379,798 -2.43(-2.68%)
Mar 23, 2021 93.33 94.61 89.83 90.53 339,128 -4.43(-4.67%)
Mar 22, 2021 97.22 97.22 94.78 94.96 261,001 -1.48(-1.54%)
Mar 19, 2021 97.87 98.34 95.80 96.44 864,830 -1.80(-1.84%)
Mar 18, 2021 99.37 101.37 97.76 98.25 234,569 -1.26(-1.27%)
Mar 17, 2021 98.03 100.03 97.79 99.51 243,733 +1.26(+1.28%)
Mar 16, 2021 98.54 98.64 97.02 98.25 271,035 -0.61(-0.62%)
Mar 15, 2021 97.94 98.93 96.87 98.86 252,036 +0.41(+0.41%)
Mar 12, 2021 95.77 98.53 95.62 98.45 256,398 +2.74(+2.86%)
Mar 11, 2021 94.29 95.73 92.42 95.72 248,351 +2.33(+2.50%)
Mar 10, 2021 90.75 93.46 90.71 93.38 349,206 +3.78(+4.22%)
Mar 09, 2021 89.53 90.24 87.82 89.61 252,441 +1.54(+1.75%)
Mar 08, 2021 87.99 89.82 86.87 88.07 205,300 +1.55(+1.79%)
Mar 05, 2021 84.72 86.63 82.52 86.52 336,257 +3.25(+3.91%)
Mar 04, 2021 86.87 87.83 82.54 83.26 438,585 -3.89(-4.47%)
Mar 03, 2021 89.27 89.42 87.11 87.15 214,250 -1.83(-2.06%)
Mar 02, 2021 90.54 90.72 88.88 88.99 205,617 -2.15(-2.36%)
Mar 01, 2021 89.61 91.46 88.69 91.14 202,483 +3.69(+4.22%)
Feb 26, 2021 87.15 88.70 85.12 87.45 242,514 +0.60(+0.69%)
Feb 25, 2021 90.55 91.10 86.76 86.84 228,401 -3.61(-3.99%)
Feb 24, 2021 88.94 91.14 88.68 90.46 261,071 +2.01(+2.28%)
Feb 23, 2021 87.57 88.52 86.33 88.44 237,736 +0.00(+0.00%)
Feb 22, 2021 88.69 88.75 87.34 88.44 175,678 -0.02(-0.02%)
Feb 19, 2021 86.59 88.84 86.51 88.46 200,185 +2.78(+3.24%)
Feb 18, 2021 87.17 87.37 85.08 85.68 304,380 -1.91(-2.18%)
Feb 17, 2021 88.35 89.70 87.32 87.59 295,335 -1.58(-1.77%)
Feb 16, 2021 90.10 90.23 88.47 89.17 242,064 -0.72(-0.80%)
Feb 12, 2021 89.79 90.73 89.37 89.89 547,799 -0.40(-0.44%)
Feb 11, 2021 88.37 90.79 87.21 90.28 309,683 -0.75(-0.82%)
Feb 10, 2021 92.17 93.02 90.89 91.03 339,534 -0.66(-0.72%)
Feb 09, 2021 90.43 91.71 88.90 91.69 200,841 +1.27(+1.40%)
Feb 08, 2021 88.70 91.01 88.48 90.42 354,771 +2.94(+3.37%)
Feb 05, 2021 86.92 87.60 85.52 87.47 196,984 +2.01(+2.35%)
Feb 04, 2021 84.46 86.41 84.36 85.47 170,008 +1.07(+1.26%)
Feb 03, 2021 84.13 84.61 83.21 84.40 206,698 +0.12(+0.14%)
Feb 02, 2021 84.18 84.62 82.71 84.29 146,345 +1.70(+2.05%)
Feb 01, 2021 80.74 82.86 80.39 82.59 235,168 +2.94(+3.70%)
Jan 29, 2021 82.23 82.44 79.13 79.65 274,003 -2.79(-3.38%)
Jan 28, 2021 83.62 84.01 82.15 82.44 290,006 -0.08(-0.09%)
Jan 27, 2021 82.85 83.91 80.06 82.52 320,923 -2.87(-3.36%)
Jan 26, 2021 89.01 89.01 85.28 85.38 227,393 -2.41(-2.75%)
Jan 25, 2021 89.56 91.43 87.36 87.79 254,141 -2.47(-2.74%)
Jan 22, 2021 88.53 90.46 87.96 90.26 290,934 +0.79(+0.89%)
Jan 21, 2021 88.72 89.67 87.69 89.47 286,863 +1.37(+1.55%)
Jan 20, 2021 87.01 88.33 86.01 88.10 229,658 +1.26(+1.45%)
Jan 19, 2021 86.14 86.92 85.61 86.84 223,904 +1.80(+2.12%)
Jan 15, 2021 86.47 86.47 84.26 85.04 253,354 -2.83(-3.22%)
Jan 14, 2021 88.49 88.49 86.86 87.87 228,810 +0.52(+0.60%)
Jan 13, 2021 89.00 89.32 86.42 87.35 236,179 -0.88(-1.00%)
Jan 12, 2021 87.14 88.43 86.20 88.23 222,216 +1.28(+1.47%)
Jan 11, 2021 84.92 87.01 84.85 86.95 180,510 +0.53(+0.62%)
Jan 08, 2021 89.25 89.37 84.93 86.42 381,167 -1.94(-2.19%)
Jan 07, 2021 87.86 89.20 87.48 88.36 205,218 +1.20(+1.38%)
Jan 06, 2021 83.30 87.93 82.71 87.15 560,564 +5.13(+6.26%)
Jan 05, 2021 78.14 82.31 78.14 82.02 282,752 +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.