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 (%)
Jul 30, 2021 95.70 97.00 95.31 95.71 159,067 +0.16(+0.17%)
Jul 29, 2021 94.76 96.14 94.76 95.55 132,879 +1.87(+2.00%)
Jul 28, 2021 93.02 94.55 91.49 93.67 159,931 +1.27(+1.38%)
Jul 27, 2021 92.47 92.98 91.06 92.40 139,924 -1.08(-1.15%)
Jul 26, 2021 94.91 95.14 93.01 93.48 128,617 -0.43(-0.45%)
Jul 23, 2021 95.78 95.78 93.37 93.91 301,945 -0.87(-0.92%)
Jul 22, 2021 95.24 96.04 93.17 94.78 147,242 -0.78(-0.81%)
Jul 21, 2021 93.65 96.39 93.24 95.56 270,838 +2.99(+3.23%)
Jul 20, 2021 88.93 93.06 88.07 92.57 321,411 +4.49(+5.10%)
Jul 19, 2021 87.93 89.75 86.56 88.08 256,655 -2.14(-2.38%)
Jul 16, 2021 92.72 92.72 90.18 90.22 320,182 -1.53(-1.67%)
Jul 15, 2021 91.77 92.59 90.35 91.75 129,927 -0.78(-0.84%)
Jul 14, 2021 94.35 94.79 92.05 92.53 148,189 -0.81(-0.87%)
Jul 13, 2021 94.35 95.00 93.28 93.34 86,363 -2.01(-2.11%)
Jul 12, 2021 93.72 95.46 93.47 95.35 122,110 +1.02(+1.08%)
Jul 09, 2021 93.41 94.81 93.41 94.33 103,715 +2.40(+2.61%)
Jul 08, 2021 90.82 93.03 89.68 91.94 139,530 -1.06(-1.14%)
Jul 07, 2021 93.40 94.12 92.22 93.00 121,215 -0.28(-0.30%)
Jul 06, 2021 94.47 94.68 91.93 93.28 142,581 -1.10(-1.16%)
Jul 02, 2021 95.59 95.97 94.22 94.37 178,672 -0.85(-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.