Indicators

Enersys Inc (NY: ENS )

103.25 +0.07 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	106.34	107.50	106.11	107.32	160,035	+1.54(+1.45%)
Jul 28, 2023	107.29	107.74	105.22	105.78	215,817	-0.14(-0.13%)
Jul 27, 2023	106.98	107.46	105.43	105.92	249,325	-0.36(-0.34%)
Jul 26, 2023	106.01	106.83	104.61	106.28	204,216	-0.40(-0.37%)
Jul 25, 2023	106.79	108.12	106.51	106.68	183,601	-0.64(-0.60%)
Jul 24, 2023	108.29	109.57	107.07	107.32	224,014	-0.74(-0.69%)
Jul 21, 2023	110.63	110.67	107.66	108.06	260,897	-2.30(-2.08%)
Jul 20, 2023	112.30	112.30	110.27	110.36	266,961	-1.21(-1.08%)
Jul 19, 2023	111.59	112.17	110.62	111.57	201,058	-0.37(-0.33%)
Jul 18, 2023	110.74	112.15	110.74	111.94	162,349	+1.00(+0.90%)
Jul 17, 2023	109.68	111.58	109.60	110.94	170,563	+1.28(+1.17%)
Jul 14, 2023	110.33	110.33	108.90	109.66	267,090	-0.31(-0.28%)
Jul 13, 2023	109.71	110.46	109.03	109.97	275,679	+0.62(+0.57%)
Jul 12, 2023	109.54	110.76	108.85	109.34	285,418	+1.05(+0.97%)
Jul 11, 2023	108.13	108.61	107.54	108.29	152,984	+0.40(+0.37%)
Jul 10, 2023	105.10	107.90	105.10	107.90	277,387	+2.37(+2.24%)
Jul 07, 2023	104.55	106.46	104.55	105.53	200,273	+1.11(+1.06%)
Jul 06, 2023	103.61	104.89	102.96	104.42	225,778	-0.25(-0.24%)
Jul 05, 2023	106.82	106.86	104.54	104.67	275,097	-2.92(-2.72%)

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.