Enersys Inc (NY: ENS )

78.39 USD +0.21 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.23 76.43 74.33 74.44 214,901 -1.17(-1.55%)
Sep 29, 2021 76.54 76.76 75.42 75.61 172,132 -0.48(-0.63%)
Sep 28, 2021 77.24 77.55 75.93 76.09 185,981 -1.46(-1.88%)
Sep 27, 2021 75.96 78.21 75.77 77.55 201,252 +1.96(+2.59%)
Sep 24, 2021 75.29 75.91 74.94 75.59 140,968 -0.07(-0.09%)
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%)
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.