Enersys Inc (NY: ENS )

101.00 -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 65.10 66.04 64.32 64.90 181,915 -0.13(-0.19%)
Sep 29, 2020 64.44 65.55 63.98 65.03 202,440 +0.79(+1.23%)
Sep 28, 2020 63.13 65.13 62.56 64.24 188,472 +2.44(+3.94%)
Sep 25, 2020 61.01 62.36 60.95 61.80 248,815 -0.09(-0.14%)
Sep 24, 2020 61.37 62.75 60.24 61.89 236,861 +0.71(+1.15%)
Sep 23, 2020 62.67 63.91 61.11 61.18 202,168 -1.59(-2.53%)
Sep 22, 2020 62.01 63.11 61.17 62.77 217,411 +0.88(+1.42%)
Sep 21, 2020 65.42 65.82 60.99 61.89 294,530 -5.01(-7.49%)
Sep 18, 2020 67.87 68.52 66.18 66.90 566,194 -0.63(-0.93%)
Sep 17, 2020 67.23 68.63 66.74 67.52 146,172 -0.98(-1.43%)
Sep 16, 2020 67.04 69.28 66.76 68.50 285,178 +1.74(+2.61%)
Sep 15, 2020 66.57 67.39 65.88 66.76 186,286 +0.69(+1.04%)
Sep 14, 2020 65.75 66.81 65.01 66.07 183,612 +1.18(+1.82%)
Sep 11, 2020 65.31 66.24 64.35 64.89 162,981 +0.08(+0.12%)
Sep 10, 2020 67.05 67.17 64.76 64.82 202,435 -1.88(-2.82%)
Sep 09, 2020 66.11 67.06 65.34 66.70 229,480 +1.40(+2.14%)
Sep 08, 2020 67.04 67.21 64.86 65.30 281,568 -2.22(-3.29%)
Sep 04, 2020 69.29 69.72 66.43 67.52 152,612 -0.43(-0.64%)
Sep 03, 2020 71.67 71.73 67.56 67.95 139,805 -3.52(-4.93%)
Sep 02, 2020 71.01 71.82 70.74 71.47 145,799 +0.11(+0.15%)
Sep 01, 2020 69.20 71.38 68.58 71.37 144,128 +1.94(+2.79%)
Aug 31, 2020 70.99 71.23 69.42 69.43 281,669 -1.60(-2.25%)
Aug 28, 2020 70.45 71.15 69.89 71.03 136,957 +1.17(+1.67%)
Aug 27, 2020 71.19 71.59 69.76 69.86 191,311 -0.90(-1.27%)
Aug 26, 2020 70.65 71.16 70.19 70.76 129,425 +0.04(+0.05%)
Aug 25, 2020 71.01 71.01 70.09 70.72 162,318 +0.26(+0.37%)
Aug 24, 2020 69.14 70.61 68.51 70.46 156,826 +1.75(+2.54%)
Aug 21, 2020 69.22 69.72 68.60 68.71 150,953 -0.97(-1.40%)
Aug 20, 2020 69.54 70.31 69.47 69.69 156,407 -0.82(-1.16%)
Aug 19, 2020 71.51 71.74 70.36 70.51 216,544 -0.46(-0.65%)
Aug 18, 2020 72.36 72.65 70.75 70.97 376,530 -1.75(-2.40%)
Aug 17, 2020 72.64 73.80 72.34 72.72 350,524 -0.97(-1.32%)
Aug 14, 2020 73.66 74.19 72.36 73.69 264,790 -0.64(-0.86%)
Aug 13, 2020 75.72 77.38 73.15 74.33 394,536 +2.61(+3.64%)
Aug 12, 2020 73.24 73.24 71.45 71.71 269,593 +0.16(+0.23%)
Aug 11, 2020 72.85 73.56 71.23 71.55 271,651 -0.11(-0.15%)
Aug 10, 2020 70.79 73.57 70.71 71.66 320,465 +1.34(+1.91%)
Aug 07, 2020 68.38 70.46 68.26 70.31 294,338 +2.08(+3.05%)
Aug 06, 2020 68.21 69.08 67.71 68.23 184,772 -0.17(-0.25%)
Aug 05, 2020 67.63 68.67 67.52 68.40 143,827 +1.70(+2.54%)
Aug 04, 2020 66.41 66.92 65.82 66.71 125,265 -0.18(-0.27%)
Aug 03, 2020 65.95 67.30 65.18 66.89 152,720 +2.02(+3.11%)
Jul 31, 2020 65.06 65.20 63.13 64.87 227,259 -0.65(-0.99%)
Jul 30, 2020 65.68 66.17 65.01 65.52 164,710 -1.42(-2.12%)
Jul 29, 2020 64.16 67.14 64.07 66.94 265,906 +3.36(+5.28%)
Jul 28, 2020 65.69 65.79 63.40 63.58 110,498 -2.54(-3.84%)
Jul 27, 2020 64.09 66.14 64.06 66.12 176,053 +2.04(+3.18%)
Jul 24, 2020 63.72 64.93 63.72 64.08 122,649 -0.22(-0.35%)
Jul 23, 2020 63.57 65.22 63.57 64.31 137,555 +0.46(+0.73%)
Jul 22, 2020 63.67 65.27 63.24 63.84 213,406 -0.56(-0.87%)
Jul 21, 2020 65.33 65.43 63.67 64.40 216,893 +0.19(+0.30%)
Jul 20, 2020 64.36 64.70 63.61 64.21 127,976 -0.67(-1.03%)
Jul 17, 2020 64.40 65.52 64.05 64.87 138,097 +0.79(+1.23%)
Jul 16, 2020 64.62 65.46 63.54 64.08 188,344 -1.00(-1.54%)
Jul 15, 2020 65.07 66.28 63.91 65.09 267,794 +2.18(+3.47%)
Jul 14, 2020 61.63 62.99 60.93 62.91 185,629 +1.39(+2.26%)
Jul 13, 2020 61.69 63.39 61.05 61.52 203,638 +0.86(+1.42%)
Jul 10, 2020 59.17 60.73 58.81 60.66 190,247 +1.90(+3.23%)
Jul 09, 2020 60.48 60.48 58.03 58.76 167,817 -1.76(-2.90%)
Jul 08, 2020 59.26 60.62 58.98 60.51 149,385 +1.06(+1.78%)
Jul 07, 2020 60.95 61.39 59.33 59.45 209,110 -2.25(-3.64%)
Jul 06, 2020 62.77 62.85 61.30 61.70 169,311 +0.75(+1.23%)
Jul 02, 2020 61.61 63.40 60.71 60.95 158,418 +0.77(+1.28%)
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.