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 (%)
Nov 30, 2021 72.60 73.52 71.33 72.18 357,681 -1.18(-1.61%)
Nov 29, 2021 73.18 74.43 72.41 73.36 297,209 +1.00(+1.39%)
Nov 26, 2021 73.10 73.69 70.27 72.36 198,082 -2.96(-3.93%)
Nov 24, 2021 76.03 76.18 74.93 75.32 134,591 -1.42(-1.85%)
Nov 23, 2021 77.61 78.44 76.48 76.74 188,306 -0.83(-1.07%)
Nov 22, 2021 78.80 80.22 77.55 77.57 285,471 -0.40(-0.51%)
Nov 19, 2021 75.89 78.01 75.51 77.97 438,708 +1.45(+1.90%)
Nov 18, 2021 76.96 76.51 74.60 76.52 297,020 -0.31(-0.41%)
Nov 17, 2021 77.62 77.84 76.29 76.83 189,656 -0.93(-1.19%)
Nov 16, 2021 80.14 80.14 77.71 77.75 371,890 -2.71(-3.37%)
Nov 15, 2021 78.92 80.93 77.99 80.46 386,750 +2.19(+2.80%)
Nov 12, 2021 79.89 79.89 77.28 78.27 438,058 -1.61(-2.01%)
Nov 11, 2021 81.36 82.01 78.52 79.88 461,123 -3.04(-3.67%)
Nov 10, 2021 82.73 82.92 135,800 +0.03(+0.04%)
Nov 09, 2021 82.43 82.93 81.67 82.89 176,744 +0.12(+0.14%)
Nov 08, 2021 84.58 84.58 82.55 82.77 167,946 -0.52(-0.62%)
Nov 05, 2021 82.23 83.31 82.08 83.29 281,717 +2.20(+2.72%)
Nov 04, 2021 83.20 83.64 81.06 81.09 250,727 -1.67(-2.01%)
Nov 03, 2021 81.50 83.21 81.32 82.75 222,085 +0.91(+1.11%)
Nov 02, 2021 81.60 81.87 80.55 81.84 224,069 +0.44(+0.54%)
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.