Enersys Inc (NY: ENS )

75.62 USD -0.04 (-0.05%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 74.08 75.94 74.08 75.66 210,756 +1.85(+2.51%)
Sep 22, 2021 73.84 75.09 73.59 73.81 216,544 +0.42(+0.57%)
Sep 21, 2021 75.39 75.80 72.66 73.39 296,020 -1.53(-2.04%)
Sep 20, 2021 73.64 75.03 73.19 74.92 358,252 -0.92(-1.21%)
Sep 17, 2021 75.38 76.18 75.22 75.84 839,531 +0.64(+0.85%)
Sep 16, 2021 77.23 77.53 75.06 75.20 294,908 -1.86(-2.41%)
Sep 15, 2021 77.27 78.01 76.71 77.06 311,398 -0.45(-0.58%)
Sep 14, 2021 80.22 80.22 77.15 77.51 248,069 -2.47(-3.09%)
Sep 13, 2021 80.25 80.48 78.88 79.98 237,451 +0.11(+0.14%)
Sep 10, 2021 80.57 80.75 79.73 79.87 221,582 -0.23(-0.29%)
Sep 09, 2021 80.73 81.61 79.72 80.10 389,875 -0.99(-1.22%)
Sep 08, 2021 82.07 82.88 80.38 81.09 342,075 -1.68(-2.03%)
Sep 07, 2021 84.00 84.21 82.64 82.77 253,156 -1.64(-1.94%)
Sep 03, 2021 85.54 85.56 83.75 84.41 182,126 -1.33(-1.55%)
Sep 02, 2021 86.36 86.36 85.10 85.74 205,228 -0.02(-0.02%)
Sep 01, 2021 84.89 86.37 83.23 85.76 202,016 +1.17(+1.38%)
Aug 31, 2021 86.41 86.41 84.49 84.59 374,375 -1.57(-1.82%)
Aug 30, 2021 86.94 87.25 85.90 86.16 139,259 -0.59(-0.68%)
Aug 27, 2021 85.45 87.45 85.41 86.75 176,968 +1.53(+1.80%)
Aug 26, 2021 87.97 88.00 85.17 85.22 194,584 -2.53(-2.88%)
Aug 25, 2021 87.07 88.31 87.00 87.75 211,739 +0.59(+0.68%)
Aug 24, 2021 86.63 87.60 86.20 87.16 113,686 +0.96(+1.11%)
Aug 23, 2021 86.28 86.90 85.42 86.20 178,840 +0.53(+0.62%)
Aug 20, 2021 85.25 86.35 85.19 85.67 249,407 -0.09(-0.10%)
Aug 19, 2021 86.57 87.06 84.94 85.76 203,514 -1.79(-2.04%)
Aug 18, 2021 88.60 89.22 87.45 87.55 242,244 -1.48(-1.66%)
Aug 17, 2021 90.51 91.41 87.87 89.03 214,758 -2.78(-3.03%)
Aug 16, 2021 91.38 92.90 90.67 91.81 235,830 -0.03(-0.03%)
Aug 13, 2021 93.02 93.52 91.38 91.84 234,562 -2.29(-2.43%)
Aug 12, 2021 96.32 96.32 91.62 94.13 446,374 -5.17(-5.21%)
Aug 11, 2021 98.64 99.32 97.12 99.30 218,720 +0.84(+0.85%)
Aug 10, 2021 99.03 99.67 97.94 98.46 171,709 +0.09(+0.09%)
Aug 09, 2021 97.98 99.10 96.70 98.37 115,738 +0.40(+0.41%)
Aug 06, 2021 98.25 98.56 97.42 97.97 110,040 +1.09(+1.13%)
Aug 05, 2021 96.29 97.06 95.63 96.88 190,689 +0.83(+0.86%)
Aug 04, 2021 97.01 98.58 95.90 96.05 169,296 -2.12(-2.16%)
Aug 03, 2021 98.00 98.37 97.05 98.17 175,707 +0.62(+0.64%)
Aug 02, 2021 99.09 100.23 97.20 97.55 150,789 -1.11(-1.13%)
Jul 30, 2021 98.65 99.99 98.25 98.66 154,314 +0.17(+0.17%)
Jul 29, 2021 97.68 99.10 97.68 98.49 128,908 +1.93(+2.00%)
Jul 28, 2021 95.89 97.46 94.31 96.56 155,152 +1.31(+1.38%)
Jul 27, 2021 95.32 95.84 93.86 95.25 135,743 -1.11(-1.15%)
Jul 26, 2021 97.83 98.07 95.88 96.36 124,774 -0.44(-0.45%)
Jul 23, 2021 98.73 98.73 96.25 96.80 292,922 -0.90(-0.92%)
Jul 22, 2021 98.17 99.00 96.04 97.70 142,842 -0.80(-0.81%)
Jul 21, 2021 96.53 99.36 96.11 98.50 262,744 +3.08(+3.23%)
Jul 20, 2021 91.67 95.93 90.78 95.42 311,806 +4.63(+5.10%)
Jul 19, 2021 90.64 92.51 89.23 90.79 248,985 -2.21(-2.38%)
Jul 16, 2021 95.58 95.58 92.96 93.00 310,614 -1.58(-1.67%)
Jul 15, 2021 94.60 95.44 93.13 94.58 126,045 -0.80(-0.84%)
Jul 14, 2021 97.26 97.71 94.89 95.38 143,761 -0.84(-0.87%)
Jul 13, 2021 97.26 97.93 96.15 96.22 83,783 -2.07(-2.11%)
Jul 12, 2021 96.61 98.40 96.35 98.29 118,461 +1.05(+1.08%)
Jul 09, 2021 96.29 97.73 96.29 97.24 100,616 +2.47(+2.61%)
Jul 08, 2021 93.62 95.90 92.44 94.77 135,361 -1.09(-1.14%)
Jul 07, 2021 96.28 97.02 95.06 95.86 117,593 -0.29(-0.30%)
Jul 06, 2021 97.38 97.60 94.76 96.15 138,320 -1.13(-1.16%)
Jul 02, 2021 98.53 98.93 97.12 97.28 173,333 -0.88(-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.