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 (%)
Sep 30, 2021 74.30 74.49 72.44 72.55 220,495 -1.14(-1.55%)
Sep 29, 2021 74.60 74.81 73.51 73.69 176,612 -0.47(-0.63%)
Sep 28, 2021 75.28 75.58 74.00 74.16 190,822 -1.42(-1.88%)
Sep 27, 2021 74.03 76.23 73.85 75.58 206,490 +1.91(+2.59%)
Sep 24, 2021 73.38 73.98 73.04 73.67 144,637 -0.07(-0.09%)
Sep 23, 2021 72.20 74.01 72.20 73.74 216,242 +1.80(+2.51%)
Sep 22, 2021 71.97 73.18 71.72 71.94 222,180 +0.41(+0.57%)
Sep 21, 2021 73.48 73.88 70.82 71.53 303,725 -1.49(-2.04%)
Sep 20, 2021 71.77 73.13 71.33 73.02 367,577 -0.90(-1.21%)
Sep 17, 2021 73.47 74.25 73.31 73.92 861,385 +0.62(+0.85%)
Sep 16, 2021 75.27 75.56 73.16 73.29 302,584 -1.81(-2.41%)
Sep 15, 2021 75.31 76.03 74.76 75.10 319,504 -0.44(-0.58%)
Sep 14, 2021 78.18 78.18 75.19 75.54 254,526 -2.41(-3.09%)
Sep 13, 2021 78.21 78.44 76.88 77.95 243,632 +0.11(+0.14%)
Sep 10, 2021 78.53 78.70 77.71 77.84 227,350 -0.22(-0.29%)
Sep 09, 2021 78.68 79.54 77.70 78.07 400,023 -0.79(-1.01%)
Sep 08, 2021 79.82 80.60 78.17 78.86 351,738 -1.63(-2.03%)
Sep 07, 2021 81.69 81.90 80.37 80.50 260,307 -1.59(-1.94%)
Sep 03, 2021 83.19 83.21 81.45 82.09 187,271 -1.29(-1.55%)
Sep 02, 2021 83.99 83.99 82.76 83.38 211,025 -0.02(-0.02%)
Sep 01, 2021 82.56 84.00 80.94 83.40 207,723 +1.14(+1.38%)
Aug 31, 2021 84.04 84.04 82.17 82.27 384,951 -1.53(-1.82%)
Aug 30, 2021 84.55 84.85 83.54 83.79 143,193 -0.57(-0.68%)
Aug 27, 2021 83.10 85.05 83.06 84.37 181,967 +1.49(+1.80%)
Aug 26, 2021 85.55 85.58 82.83 82.88 200,081 -2.46(-2.88%)
Aug 25, 2021 84.68 85.88 84.61 85.34 217,720 +0.57(+0.68%)
Aug 24, 2021 84.25 85.19 83.83 84.77 116,897 +0.93(+1.11%)
Aug 23, 2021 83.91 84.51 83.07 83.83 183,892 +0.52(+0.62%)
Aug 20, 2021 82.91 83.98 82.85 83.32 256,452 -0.09(-0.10%)
Aug 19, 2021 84.19 84.67 82.61 83.40 209,263 -1.74(-2.04%)
Aug 18, 2021 86.17 86.77 85.05 85.14 249,087 -1.44(-1.66%)
Aug 17, 2021 88.02 88.90 85.46 86.58 220,825 -2.70(-3.03%)
Aug 16, 2021 88.87 90.35 88.18 89.29 242,492 -0.03(-0.03%)
Aug 13, 2021 90.46 90.95 88.87 89.32 241,188 -2.23(-2.43%)
Aug 12, 2021 93.67 93.67 89.10 91.54 458,984 -5.03(-5.21%)
Aug 11, 2021 95.93 96.59 94.45 96.57 224,898 +0.82(+0.85%)
Aug 10, 2021 96.31 96.93 95.25 95.75 176,559 +0.09(+0.09%)
Aug 09, 2021 95.29 96.38 94.04 95.67 119,007 +0.39(+0.41%)
Aug 06, 2021 95.55 95.85 94.74 95.28 113,148 +1.06(+1.13%)
Aug 05, 2021 93.64 94.39 93.00 94.22 196,076 +0.81(+0.86%)
Aug 04, 2021 94.34 95.87 93.27 93.41 174,078 -2.06(-2.16%)
Aug 03, 2021 95.31 95.67 94.38 95.47 180,670 +0.60(+0.64%)
Aug 02, 2021 96.37 97.48 94.53 94.87 155,048 -1.08(-1.13%)
Jul 30, 2021 95.94 97.24 95.55 95.95 158,673 +0.17(+0.17%)
Jul 29, 2021 95.00 96.38 95.00 95.78 132,549 +1.88(+2.00%)
Jul 28, 2021 93.26 94.78 91.72 93.91 159,535 +1.27(+1.38%)
Jul 27, 2021 92.70 93.21 91.28 92.63 139,577 -1.08(-1.15%)
Jul 26, 2021 95.14 95.38 93.25 93.71 128,298 -0.43(-0.45%)
Jul 23, 2021 96.02 96.02 93.61 94.14 301,197 -0.88(-0.92%)
Jul 22, 2021 95.47 96.28 93.40 95.02 146,877 -0.78(-0.81%)
Jul 21, 2021 93.88 96.63 93.47 95.79 270,166 +3.00(+3.23%)
Jul 20, 2021 89.15 93.29 88.29 92.80 320,614 +4.50(+5.10%)
Jul 19, 2021 88.15 89.97 86.78 88.30 256,018 -2.15(-2.38%)
Jul 16, 2021 92.95 92.95 90.40 90.44 319,388 -1.54(-1.67%)
Jul 15, 2021 92.00 92.82 90.57 91.98 129,605 -0.78(-0.84%)
Jul 14, 2021 94.59 95.03 92.28 92.76 147,822 -0.82(-0.87%)
Jul 13, 2021 94.59 95.24 93.51 93.58 86,149 -2.01(-2.11%)
Jul 12, 2021 93.96 95.70 93.70 95.59 121,807 +1.02(+1.08%)
Jul 09, 2021 93.64 95.04 93.64 94.57 103,458 +2.40(+2.61%)
Jul 08, 2021 91.05 93.27 89.90 92.17 139,185 -1.06(-1.14%)
Jul 07, 2021 93.63 94.35 92.45 93.23 120,915 -0.28(-0.30%)
Jul 06, 2021 94.70 94.92 92.16 93.51 142,227 -1.10(-1.16%)
Jul 02, 2021 95.82 96.21 94.45 94.61 178,229 -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.