Chronicle Journal: Finance

Enersys Inc (NY: ENS )

91.45 USD +2.29 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 90.17 91.51 89.43 91.45 218,826 +2.29(+2.57%)
May 13, 2021 85.97 89.36 85.15 89.16 418,171 +4.24(+4.99%)
May 12, 2021 85.93 87.13 84.57 84.92 330,971 -1.96(-2.26%)
May 11, 2021 86.56 88.32 86.48 86.88 299,210 -1.80(-2.03%)
May 10, 2021 90.93 91.73 88.62 88.68 269,783 -2.47(-2.71%)
May 07, 2021 89.77 91.22 88.88 91.15 148,042 +1.42(+1.58%)
May 06, 2021 88.31 89.74 87.85 89.73 391,151 +1.37(+1.55%)
May 05, 2021 89.26 89.45 87.81 88.36 225,155 -0.55(-0.62%)
May 04, 2021 90.37 90.45 88.63 88.91 301,819 -2.30(-2.52%)
May 03, 2021 92.78 93.03 91.01 91.21 208,857 -0.37(-0.40%)
Apr 30, 2021 91.83 93.03 91.05 91.58 203,000 -1.38(-1.48%)
Apr 29, 2021 94.38 94.42 92.30 92.96 243,518 -0.04(-0.04%)
Apr 28, 2021 93.31 93.95 92.62 93.00 204,799 -0.68(-0.73%)
Apr 27, 2021 94.04 94.70 92.88 93.68 194,222 -0.17(-0.18%)
Apr 26, 2021 93.98 94.49 93.52 93.85 364,509 +0.89(+0.96%)
Apr 23, 2021 92.33 93.83 92.25 92.96 357,300 +1.10(+1.20%)
Apr 22, 2021 92.83 92.83 91.00 91.86 229,638 -0.02(-0.02%)
Apr 21, 2021 88.67 92.06 88.67 91.88 228,064 +2.97(+3.34%)
Apr 20, 2021 91.23 92.00 88.16 88.91 299,868 -3.06(-3.33%)
Apr 19, 2021 92.72 93.56 91.48 91.97 331,717 -1.05(-1.13%)
Apr 16, 2021 94.45 94.80 92.90 93.02 275,800 -0.17(-0.18%)
Apr 15, 2021 94.06 94.11 92.52 93.19 190,017 +0.20(+0.22%)
Apr 14, 2021 92.89 95.06 92.88 92.99 224,025 +0.58(+0.63%)
Apr 13, 2021 94.18 94.88 92.15 92.41 290,199 -2.15(-2.27%)
Apr 12, 2021 94.26 94.89 93.34 94.56 180,754 +0.62(+0.66%)
Apr 09, 2021 93.26 94.17 92.61 93.94 161,300 +0.54(+0.58%)
Apr 08, 2021 92.96 93.46 91.77 93.40 164,778 +1.01(+1.09%)
Apr 07, 2021 94.05 94.57 91.91 92.39 136,980 -1.85(-1.96%)
Apr 06, 2021 94.25 95.42 93.91 94.24 144,962 +0.00(+0.00%)
Apr 05, 2021 95.34 95.70 93.53 94.24 157,767 +0.48(+0.51%)
Apr 01, 2021 91.94 93.76 91.49 93.76 168,600 +2.96(+3.26%)
Mar 31, 2021 92.35 93.07 90.47 90.80 287,128 -0.80(-0.87%)
Mar 30, 2021 89.65 92.66 89.65 91.60 307,511 +1.56(+1.73%)
Mar 29, 2021 93.04 93.65 89.81 90.04 335,023 -3.66(-3.91%)
Mar 26, 2021 93.19 94.55 92.04 93.70 193,200 +2.10(+2.29%)
Mar 25, 2021 89.93 92.19 88.09 91.60 308,008 +0.81(+0.89%)
Mar 24, 2021 94.57 95.44 90.72 90.79 368,543 -2.50(-2.68%)
Mar 23, 2021 96.18 97.50 92.57 93.29 329,078 -4.57(-4.67%)
Mar 22, 2021 100.19 100.19 97.67 97.86 253,266 -1.53(-1.54%)
Mar 19, 2021 100.86 101.34 98.73 99.39 839,200 -1.86(-1.84%)
Mar 18, 2021 102.40 104.47 100.75 101.25 227,618 -1.30(-1.27%)
Mar 17, 2021 101.02 103.08 100.78 102.55 236,510 +1.30(+1.28%)
Mar 16, 2021 101.55 101.65 99.98 101.25 263,003 -0.63(-0.62%)
Mar 15, 2021 100.93 101.95 99.83 101.88 244,567 +0.42(+0.41%)
Mar 12, 2021 98.70 101.54 98.54 101.46 248,800 +2.82(+2.86%)
Mar 11, 2021 97.17 98.65 95.24 98.64 240,991 +2.23(+2.31%)
Mar 10, 2021 93.69 96.49 93.65 96.41 338,242 +3.90(+4.22%)
Mar 09, 2021 92.43 93.17 90.67 92.51 244,515 +1.59(+1.75%)
Mar 08, 2021 90.84 92.73 89.69 90.92 198,855 +1.60(+1.79%)
Mar 05, 2021 87.47 89.44 85.19 89.32 325,700 +3.36(+3.91%)
Mar 04, 2021 89.69 90.68 85.22 85.96 424,815 -4.02(-4.47%)
Mar 03, 2021 92.16 92.32 89.93 89.98 207,524 -1.89(-2.06%)
Mar 02, 2021 93.47 93.66 91.76 91.87 199,162 -2.22(-2.36%)
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.