Skip to main content

Enersys Inc (NY: ENS )

101.76 +0.76 (+0.75%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.27 74.46 72.41 72.52 220,585 -1.14(-1.55%)
Sep 29, 2021 74.57 74.78 73.48 73.66 176,685 -0.47(-0.63%)
Sep 28, 2021 75.25 75.55 73.97 74.13 190,900 -1.42(-1.88%)
Sep 27, 2021 74.00 76.19 73.82 75.55 206,575 +1.91(+2.59%)
Sep 24, 2021 73.35 73.95 73.01 73.64 144,696 -0.07(-0.09%)
Sep 23, 2021 72.17 73.98 72.17 73.71 216,331 +1.80(+2.51%)
Sep 22, 2021 71.94 73.15 71.69 71.91 222,272 +0.41(+0.57%)
Sep 21, 2021 73.45 73.85 70.79 71.50 303,850 -1.49(-2.04%)
Sep 20, 2021 71.74 73.10 71.30 72.99 367,728 -0.90(-1.21%)
Sep 17, 2021 73.44 74.22 73.28 73.89 861,738 +0.62(+0.85%)
Sep 16, 2021 75.24 75.53 73.13 73.26 302,709 -1.81(-2.41%)
Sep 15, 2021 75.28 76.00 74.73 75.07 319,635 -0.44(-0.58%)
Sep 14, 2021 78.15 78.15 75.16 75.51 254,631 -2.41(-3.09%)
Sep 13, 2021 78.18 78.41 76.85 77.92 243,732 +0.11(+0.14%)
Sep 10, 2021 78.49 78.67 77.68 77.81 227,443 -0.22(-0.29%)
Sep 09, 2021 78.65 79.51 77.67 78.04 400,188 -0.79(-1.01%)
Sep 08, 2021 79.78 80.57 78.13 78.83 351,883 -1.63(-2.03%)
Sep 07, 2021 81.66 81.86 80.34 80.46 260,414 -1.59(-1.94%)
Sep 03, 2021 83.16 83.18 81.42 82.06 187,348 -1.29(-1.55%)
Sep 02, 2021 83.95 83.95 82.73 83.35 211,112 -0.02(-0.02%)
Sep 01, 2021 82.52 83.96 80.91 83.37 207,808 +1.14(+1.38%)
Aug 31, 2021 84.00 84.00 82.14 82.23 385,109 -1.53(-1.82%)
Aug 30, 2021 84.52 84.82 83.51 83.76 143,251 -0.57(-0.68%)
Aug 27, 2021 83.07 85.01 83.03 84.33 182,042 +1.49(+1.80%)
Aug 26, 2021 85.52 85.55 82.79 82.84 200,163 -2.46(-2.88%)
Aug 25, 2021 84.64 85.85 84.58 85.30 217,810 +0.57(+0.68%)
Aug 24, 2021 84.22 85.16 83.80 84.73 116,945 +0.93(+1.11%)
Aug 23, 2021 83.88 84.48 83.04 83.80 183,967 +0.52(+0.62%)
Aug 20, 2021 82.87 83.94 82.82 83.28 256,558 -0.09(-0.10%)
Aug 19, 2021 84.16 84.63 82.57 83.37 209,349 -1.74(-2.04%)
Aug 18, 2021 86.13 86.73 85.01 85.11 249,189 -1.44(-1.66%)
Aug 17, 2021 87.99 88.86 85.42 86.55 220,915 -2.70(-3.03%)
Aug 16, 2021 88.83 90.31 88.14 89.25 242,591 -0.03(-0.03%)
Aug 13, 2021 90.43 90.91 88.83 89.28 241,287 -2.23(-2.43%)
Aug 12, 2021 93.64 93.64 89.07 91.51 459,172 -5.03(-5.21%)
Aug 11, 2021 95.89 96.55 94.41 96.53 224,991 +0.82(+0.85%)
Aug 10, 2021 96.27 96.89 95.21 95.72 176,632 +0.09(+0.09%)
Aug 09, 2021 95.25 96.34 94.00 95.63 119,056 +0.39(+0.41%)
Aug 06, 2021 95.51 95.81 94.70 95.24 113,195 +1.06(+1.13%)
Aug 05, 2021 93.61 94.35 92.96 94.18 196,156 +0.81(+0.86%)
Aug 04, 2021 94.31 95.83 93.23 93.37 174,150 -2.06(-2.16%)
Aug 03, 2021 95.27 95.63 94.34 95.43 180,744 +0.60(+0.64%)
Aug 02, 2021 96.33 97.44 94.49 94.83 155,112 -1.08(-1.13%)
Jul 30, 2021 95.90 97.20 95.51 95.91 158,738 +0.17(+0.17%)
Jul 29, 2021 94.96 96.34 94.96 95.74 132,604 +1.88(+2.00%)
Jul 28, 2021 93.22 94.74 91.68 93.87 159,600 +1.27(+1.38%)
Jul 27, 2021 92.66 93.17 91.24 92.60 139,635 -1.08(-1.15%)
Jul 26, 2021 95.10 95.34 93.21 93.67 128,351 -0.43(-0.45%)
Jul 23, 2021 95.98 95.98 93.57 94.10 301,320 -0.87(-0.92%)
Jul 22, 2021 95.43 96.24 93.36 94.98 146,937 -0.78(-0.81%)
Jul 21, 2021 93.84 96.59 93.43 95.75 270,277 +2.99(+3.23%)
Jul 20, 2021 89.11 93.26 88.25 92.76 320,746 +4.50(+5.10%)
Jul 19, 2021 88.11 89.93 86.74 88.26 256,124 -2.15(-2.38%)
Jul 16, 2021 92.92 92.92 90.36 90.41 319,520 -1.54(-1.67%)
Jul 15, 2021 91.96 92.78 90.53 91.94 129,659 -0.78(-0.84%)
Jul 14, 2021 94.55 94.99 92.25 92.72 147,883 -0.82(-0.87%)
Jul 13, 2021 94.55 95.20 93.47 93.54 86,185 -2.01(-2.11%)
Jul 12, 2021 93.92 95.66 93.66 95.55 121,857 +1.02(+1.08%)
Jul 09, 2021 93.61 95.01 93.61 94.53 103,500 +2.40(+2.61%)
Jul 08, 2021 91.01 93.23 89.86 92.13 139,242 -1.06(-1.14%)
Jul 07, 2021 93.60 94.32 92.41 93.19 120,964 -0.28(-0.30%)
Jul 06, 2021 94.67 94.88 92.12 93.47 142,285 -1.10(-1.16%)
Jul 02, 2021 95.78 96.17 94.41 94.57 178,302 -0.86(-0.90%)
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.