Skip to main content

Enersys Inc (NY: ENS )

105.19 +1.94 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 70.81 71.05 69.25 69.26 282,369 -1.60(-2.25%)
Aug 28, 2020 70.28 70.98 69.72 70.85 137,297 +1.16(+1.67%)
Aug 27, 2020 71.02 71.41 69.58 69.69 191,787 -0.89(-1.27%)
Aug 26, 2020 70.48 70.99 70.02 70.58 129,746 +0.04(+0.05%)
Aug 25, 2020 70.83 70.83 69.92 70.54 162,721 +0.26(+0.37%)
Aug 24, 2020 68.97 70.44 68.34 70.28 157,216 +1.74(+2.54%)
Aug 21, 2020 69.04 69.54 68.43 68.54 151,328 -0.97(-1.40%)
Aug 20, 2020 69.37 70.13 69.29 69.51 156,796 -0.82(-1.16%)
Aug 19, 2020 71.33 71.56 70.19 70.33 217,082 -0.46(-0.65%)
Aug 18, 2020 72.18 72.47 70.57 70.79 377,466 -1.74(-2.40%)
Aug 17, 2020 72.46 73.61 72.16 72.54 351,395 -0.97(-1.32%)
Aug 14, 2020 73.48 74.01 72.18 73.51 265,448 -0.63(-0.86%)
Aug 13, 2020 75.53 77.18 72.97 74.14 395,516 +2.61(+3.64%)
Aug 12, 2020 73.06 73.06 71.28 71.54 270,263 +0.16(+0.23%)
Aug 11, 2020 72.67 73.37 71.05 71.37 272,326 -0.11(-0.15%)
Aug 10, 2020 70.61 73.38 70.53 71.48 321,261 +1.34(+1.91%)
Aug 07, 2020 68.21 70.29 68.09 70.14 295,070 +2.08(+3.05%)
Aug 06, 2020 68.04 68.90 67.54 68.06 185,232 -0.17(-0.25%)
Aug 05, 2020 67.47 68.50 67.35 68.24 144,185 +1.69(+2.54%)
Aug 04, 2020 66.24 66.75 65.66 66.54 125,576 -0.18(-0.27%)
Aug 03, 2020 65.78 67.14 65.02 66.72 153,099 +2.01(+3.11%)
Jul 31, 2020 64.90 65.04 62.98 64.71 227,824 -0.64(-0.99%)
Jul 30, 2020 65.51 66.00 64.85 65.36 165,119 -1.41(-2.12%)
Jul 29, 2020 64.00 66.97 63.92 66.77 266,567 +3.35(+5.28%)
Jul 28, 2020 65.53 65.63 63.24 63.42 110,773 -2.53(-3.84%)
Jul 27, 2020 63.93 65.97 63.91 65.95 176,491 +2.03(+3.18%)
Jul 24, 2020 63.56 64.77 63.56 63.92 122,954 -0.22(-0.34%)
Jul 23, 2020 63.41 65.06 63.41 64.15 137,897 +0.46(+0.73%)
Jul 22, 2020 63.51 65.11 63.08 63.68 213,936 -0.56(-0.87%)
Jul 21, 2020 65.17 65.27 63.51 64.24 217,432 +0.19(+0.30%)
Jul 20, 2020 64.20 64.54 63.45 64.05 128,294 -0.66(-1.03%)
Jul 17, 2020 64.24 65.36 63.90 64.71 138,440 +0.79(+1.23%)
Jul 16, 2020 64.46 65.30 63.39 63.92 188,812 -1.00(-1.54%)
Jul 15, 2020 64.91 66.12 63.75 64.93 268,459 +2.17(+3.47%)
Jul 14, 2020 61.48 62.84 60.78 62.75 186,090 +1.39(+2.26%)
Jul 13, 2020 61.54 63.23 60.89 61.37 204,144 +0.86(+1.42%)
Jul 10, 2020 59.03 60.58 58.66 60.51 190,719 +1.90(+3.23%)
Jul 09, 2020 60.33 60.33 57.88 58.61 168,234 -1.75(-2.90%)
Jul 08, 2020 59.11 60.47 58.84 60.36 149,757 +1.06(+1.78%)
Jul 07, 2020 60.80 61.24 59.18 59.31 209,629 -2.24(-3.64%)
Jul 06, 2020 62.62 62.69 61.15 61.55 169,732 +0.75(+1.23%)
Jul 02, 2020 61.46 63.24 60.56 60.80 158,811 +0.77(+1.28%)
Jul 01, 2020 62.33 62.61 59.89 60.03 207,734 -1.91(-3.09%)
Jun 30, 2020 61.45 62.54 61.15 61.94 297,582 +0.02(+0.03%)
Jun 29, 2020 59.52 62.00 58.90 61.92 472,375 +3.56(+6.10%)
Jun 26, 2020 58.18 59.24 57.48 58.36 782,730 -0.33(-0.56%)
Jun 25, 2020 57.57 58.99 56.45 58.69 384,780 +0.51(+0.88%)
Jun 24, 2020 59.89 59.96 57.59 58.18 235,558 -2.85(-4.67%)
Jun 23, 2020 62.81 62.81 60.31 61.03 570,223 -0.42(-0.69%)
Jun 22, 2020 60.52 61.71 59.61 61.45 384,943 +0.50(+0.82%)
Jun 19, 2020 63.87 64.09 60.91 60.95 512,812 -1.68(-2.69%)
Jun 18, 2020 62.11 63.69 61.92 62.64 225,377 -0.16(-0.26%)
Jun 17, 2020 64.74 64.74 62.73 62.80 204,791 -1.88(-2.90%)
Jun 16, 2020 65.17 66.01 63.28 64.68 208,804 +2.39(+3.83%)
Jun 15, 2020 58.92 63.31 58.92 62.29 244,493 +0.60(+0.97%)
Jun 12, 2020 63.83 63.86 59.17 61.69 341,528 +1.01(+1.66%)
Jun 11, 2020 62.25 62.39 60.13 60.68 394,246 -4.64(-7.11%)
Jun 10, 2020 68.96 69.23 65.22 65.32 349,221 -4.04(-5.82%)
Jun 09, 2020 68.86 70.40 68.52 69.36 219,652 -1.19(-1.69%)
Jun 08, 2020 70.96 71.78 70.36 70.56 262,296 +0.52(+0.74%)
Jun 05, 2020 69.84 71.38 69.40 70.04 408,265 +3.29(+4.93%)
Jun 04, 2020 64.05 66.86 63.55 66.75 367,120 +2.12(+3.28%)
Jun 03, 2020 63.06 66.21 62.87 64.62 293,604 +3.08(+5.01%)
Jun 02, 2020 62.94 63.49 60.90 61.54 381,485 -1.07(-1.70%)
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.