Skip to main content

Enersys Inc (NY: ENS )

105.19 +1.94 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 64.38 64.42 62.76 63.84 317,503 -0.99(-1.53%)
Oct 30, 2019 65.44 65.44 64.21 64.83 162,737 -0.61(-0.93%)
Oct 29, 2019 65.54 66.10 65.17 65.44 176,252 -0.67(-1.01%)
Oct 28, 2019 66.06 67.07 65.96 66.11 301,723 +0.75(+1.15%)
Oct 25, 2019 64.09 65.37 64.09 65.36 148,088 +1.38(+2.16%)
Oct 24, 2019 64.93 64.93 63.45 63.97 162,952 -0.48(-0.74%)
Oct 23, 2019 64.56 64.56 63.55 64.45 172,135 +0.27(+0.42%)
Oct 22, 2019 63.00 64.46 62.40 64.18 210,730 +0.96(+1.53%)
Oct 21, 2019 63.35 64.06 63.13 63.22 174,110 +0.79(+1.27%)
Oct 18, 2019 61.49 62.73 61.49 62.43 205,166 +0.43(+0.69%)
Oct 17, 2019 62.45 62.94 61.31 62.00 164,035 -0.08(-0.12%)
Oct 16, 2019 61.69 62.52 61.65 62.07 339,660 +0.47(+0.76%)
Oct 15, 2019 59.91 61.82 59.03 61.61 357,342 +1.93(+3.23%)
Oct 14, 2019 59.67 59.83 58.87 59.68 193,246 -0.50(-0.83%)
Oct 11, 2019 59.24 60.91 58.69 60.17 377,760 +1.99(+3.41%)
Oct 10, 2019 57.94 59.09 57.94 58.19 240,449 +0.47(+0.81%)
Oct 09, 2019 58.10 58.35 57.35 57.72 264,915 +0.48(+0.83%)
Oct 08, 2019 57.59 57.82 56.55 57.24 237,532 -1.22(-2.09%)
Oct 07, 2019 59.00 59.53 58.38 58.46 200,470 -0.70(-1.18%)
Oct 04, 2019 58.59 59.43 58.43 59.16 246,220 +0.67(+1.14%)
Oct 03, 2019 57.74 58.53 56.91 58.49 246,272 +0.58(+1.01%)
Oct 02, 2019 58.77 59.24 57.19 57.91 424,621 -1.52(-2.55%)
Oct 01, 2019 63.24 63.75 58.12 59.43 430,311 -3.53(-5.61%)
Sep 30, 2019 64.04 64.33 62.95 62.96 336,564 -1.18(-1.85%)
Sep 27, 2019 64.72 65.18 63.64 64.15 311,676 -0.07(-0.10%)
Sep 26, 2019 64.08 64.50 63.53 64.21 257,494 +0.11(+0.18%)
Sep 25, 2019 62.79 64.13 62.21 64.10 352,243 +0.91(+1.44%)
Sep 24, 2019 64.83 65.40 62.78 63.19 547,881 -1.56(-2.40%)
Sep 23, 2019 64.38 65.15 63.68 64.75 280,763 -0.25(-0.38%)
Sep 20, 2019 60.35 65.74 59.66 65.00 1,109,509 +5.04(+8.41%)
Sep 19, 2019 60.73 61.39 59.73 59.95 331,821 -0.95(-1.55%)
Sep 18, 2019 62.17 62.44 60.44 60.90 259,575 -1.32(-2.12%)
Sep 17, 2019 62.77 63.13 61.79 62.22 188,346 -1.07(-1.69%)
Sep 16, 2019 62.66 63.31 62.55 63.29 221,259 +0.26(+0.41%)
Sep 13, 2019 63.16 63.53 61.97 63.03 270,203 +0.72(+1.15%)
Sep 12, 2019 62.12 63.19 60.71 62.31 255,784 +0.44(+0.72%)
Sep 11, 2019 60.31 62.00 59.05 61.87 259,062 +1.63(+2.70%)
Sep 10, 2019 57.84 60.39 57.37 60.24 300,332 +2.37(+4.10%)
Sep 09, 2019 56.35 57.88 56.10 57.87 222,995 +1.82(+3.24%)
Sep 06, 2019 55.90 56.67 55.78 56.05 189,443 +0.15(+0.27%)
Sep 05, 2019 54.10 56.23 54.01 55.90 234,846 +2.62(+4.92%)
Sep 04, 2019 52.77 53.80 52.77 53.28 189,640 +1.14(+2.19%)
Sep 03, 2019 52.85 52.96 51.50 52.14 328,837 -1.19(-2.23%)
Aug 30, 2019 53.80 54.22 53.16 53.33 328,165 -0.03(-0.05%)
Aug 29, 2019 53.67 54.14 53.22 53.36 246,838 +0.50(+0.94%)
Aug 28, 2019 51.57 53.07 51.32 52.86 259,989 +1.12(+2.17%)
Aug 27, 2019 51.89 52.36 51.54 51.74 569,564 +0.34(+0.67%)
Aug 26, 2019 51.86 51.91 51.00 51.39 296,413 +0.10(+0.20%)
Aug 23, 2019 53.36 53.36 51.07 51.29 357,883 -2.51(-4.67%)
Aug 22, 2019 54.20 54.65 53.36 53.80 235,416 -0.10(-0.19%)
Aug 21, 2019 54.57 54.67 53.75 53.91 194,579 +0.02(+0.04%)
Aug 20, 2019 54.90 55.09 53.82 53.89 228,714 -1.11(-2.03%)
Aug 19, 2019 55.35 55.69 54.88 55.00 247,555 +0.57(+1.05%)
Aug 16, 2019 53.73 55.17 53.73 54.43 292,145 +0.99(+1.85%)
Aug 15, 2019 52.37 53.79 52.02 53.44 404,353 +1.24(+2.37%)
Aug 14, 2019 53.88 54.59 52.17 52.20 347,720 -2.79(-5.07%)
Aug 13, 2019 54.77 57.46 54.31 54.99 289,752 +0.00(+0.00%)
Aug 12, 2019 54.80 55.16 54.35 54.99 510,430 -0.11(-0.21%)
Aug 09, 2019 54.90 55.85 54.20 55.11 407,239 -0.19(-0.34%)
Aug 08, 2019 60.54 61.49 54.99 55.30 776,622 -6.40(-10.37%)
Aug 07, 2019 61.18 61.91 60.80 61.70 350,805 -0.10(-0.17%)
Aug 06, 2019 61.10 62.04 61.01 61.80 333,467 +0.73(+1.20%)
Aug 05, 2019 60.45 61.54 60.45 61.07 373,231 -0.82(-1.32%)
Aug 02, 2019 62.88 62.95 61.56 61.89 230,398 -1.52(-2.40%)
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.