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 (%)
Jun 30, 2021 93.19 95.91 93.19 95.01 220,197 +1.03(+1.10%)
Jun 29, 2021 94.54 94.80 93.83 93.98 175,334 -0.08(-0.08%)
Jun 28, 2021 95.02 95.02 93.52 94.05 177,507 -0.93(-0.98%)
Jun 25, 2021 95.04 96.00 94.77 94.99 510,787 +0.35(+0.37%)
Jun 24, 2021 93.81 94.86 93.04 94.64 166,839 +1.56(+1.67%)
Jun 23, 2021 92.46 93.76 92.07 93.08 164,351 +0.56(+0.61%)
Jun 22, 2021 92.26 92.64 91.23 92.52 193,734 +0.02(+0.02%)
Jun 21, 2021 92.12 93.22 92.01 92.50 200,705 +1.49(+1.63%)
Jun 18, 2021 91.73 92.64 90.42 91.01 418,436 -2.17(-2.33%)
Jun 17, 2021 95.21 95.68 91.87 93.18 255,045 -2.33(-2.44%)
Jun 16, 2021 94.70 95.95 93.33 95.51 359,300 +2.74(+2.95%)
Jun 15, 2021 91.73 92.77 91.20 92.77 141,844 +1.02(+1.11%)
Jun 14, 2021 92.87 92.87 90.89 91.75 185,232 -0.51(-0.55%)
Jun 11, 2021 92.35 92.82 91.91 92.25 180,765 +0.36(+0.39%)
Jun 10, 2021 94.18 94.35 91.71 91.90 146,401 -1.75(-1.86%)
Jun 09, 2021 96.62 96.62 93.10 93.64 216,461 -2.59(-2.69%)
Jun 08, 2021 94.67 96.48 93.52 96.23 298,035 +1.97(+2.09%)
Jun 07, 2021 93.81 94.52 93.47 94.26 237,764 +0.46(+0.49%)
Jun 04, 2021 93.35 94.13 93.15 93.81 181,133 +1.09(+1.17%)
Jun 03, 2021 92.54 92.87 91.50 92.72 187,129 -0.30(-0.32%)
Jun 02, 2021 94.27 94.27 92.64 93.02 330,130 -0.82(-0.87%)
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.