Enersys Inc (NY: ENS )

102.50 +1.50 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.65 90.35 87.82 88.15 295,775 -0.78(-0.87%)
Mar 30, 2021 87.03 89.95 87.03 88.92 316,772 +1.51(+1.73%)
Mar 29, 2021 90.32 90.91 87.18 87.41 345,113 -3.55(-3.91%)
Mar 26, 2021 90.47 91.79 89.35 90.96 199,018 +2.04(+2.29%)
Mar 25, 2021 87.30 89.50 85.51 88.92 317,284 +0.79(+0.89%)
Mar 24, 2021 91.81 92.65 88.07 88.14 379,643 -2.43(-2.68%)
Mar 23, 2021 93.37 94.65 89.86 90.56 338,989 -4.44(-4.67%)
Mar 22, 2021 97.26 97.26 94.81 95.00 260,894 -1.49(-1.54%)
Mar 19, 2021 97.91 98.38 95.84 96.48 864,475 -1.81(-1.84%)
Mar 18, 2021 99.41 101.42 97.80 98.29 234,473 -1.26(-1.27%)
Mar 17, 2021 98.07 100.07 97.83 99.55 243,633 +1.26(+1.28%)
Mar 16, 2021 98.58 98.68 97.06 98.29 270,924 -0.61(-0.62%)
Mar 15, 2021 97.98 98.97 96.91 98.90 251,933 +0.41(+0.41%)
Mar 12, 2021 95.81 98.57 95.66 98.49 256,293 +2.74(+2.86%)
Mar 11, 2021 94.33 95.77 92.46 95.76 248,249 +2.33(+2.50%)
Mar 10, 2021 90.79 93.50 90.75 93.42 349,062 +3.78(+4.22%)
Mar 09, 2021 89.56 90.28 87.86 89.64 252,337 +1.54(+1.75%)
Mar 08, 2021 88.02 89.86 86.91 88.10 205,216 +1.55(+1.79%)
Mar 05, 2021 84.76 86.67 82.55 86.55 336,119 +3.26(+3.91%)
Mar 04, 2021 86.91 87.87 82.58 83.30 438,405 -3.90(-4.47%)
Mar 03, 2021 89.30 89.46 87.14 87.19 214,163 -1.83(-2.06%)
Mar 02, 2021 90.57 90.76 88.92 89.02 205,533 -2.15(-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.