Skip to main content

Enersys Inc (NY: ENS )

103.18 -2.20 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 64.99 65.93 64.22 64.80 182,217 -0.13(-0.19%)
Sep 29, 2020 64.33 65.44 63.87 64.92 202,775 +0.79(+1.23%)
Sep 28, 2020 63.03 65.02 62.46 64.13 188,785 +2.43(+3.94%)
Sep 25, 2020 60.91 62.25 60.85 61.70 249,227 -0.09(-0.14%)
Sep 24, 2020 61.27 62.64 60.14 61.78 237,254 +0.70(+1.15%)
Sep 23, 2020 62.57 63.80 61.01 61.08 202,503 -1.58(-2.53%)
Sep 22, 2020 61.91 63.01 61.07 62.66 217,771 +0.88(+1.42%)
Sep 21, 2020 65.31 65.71 60.89 61.78 295,019 -5.00(-7.49%)
Sep 18, 2020 67.76 68.41 66.07 66.79 567,133 -0.63(-0.93%)
Sep 17, 2020 67.12 68.51 66.63 67.41 146,414 -0.98(-1.43%)
Sep 16, 2020 66.93 69.17 66.65 68.39 285,651 +1.74(+2.61%)
Sep 15, 2020 66.46 67.28 65.77 66.65 186,595 +0.69(+1.04%)
Sep 14, 2020 65.65 66.70 64.90 65.96 183,916 +1.18(+1.82%)
Sep 11, 2020 65.20 66.13 64.25 64.79 163,251 +0.08(+0.12%)
Sep 10, 2020 66.94 67.06 64.65 64.71 202,771 -1.88(-2.82%)
Sep 09, 2020 66.00 66.95 65.23 66.59 229,861 +1.40(+2.14%)
Sep 08, 2020 66.92 67.10 64.75 65.19 282,035 -2.21(-3.29%)
Sep 04, 2020 69.18 69.60 66.32 67.41 152,865 -0.43(-0.64%)
Sep 03, 2020 71.55 71.61 67.44 67.84 140,037 -3.51(-4.93%)
Sep 02, 2020 70.89 71.70 70.62 71.35 146,041 +0.11(+0.15%)
Sep 01, 2020 69.08 71.26 68.46 71.25 144,367 +1.94(+2.79%)
Aug 31, 2020 70.87 71.11 69.30 69.31 282,136 -1.60(-2.25%)
Aug 28, 2020 70.33 71.04 69.78 70.91 137,184 +1.17(+1.67%)
Aug 27, 2020 71.07 71.47 69.64 69.75 191,629 -0.90(-1.27%)
Aug 26, 2020 70.54 71.05 70.07 70.64 129,639 +0.04(+0.05%)
Aug 25, 2020 70.89 70.89 69.98 70.60 162,587 +0.26(+0.37%)
Aug 24, 2020 69.02 70.50 68.40 70.34 157,086 +1.74(+2.54%)
Aug 21, 2020 69.10 69.60 68.48 68.60 151,203 -0.97(-1.40%)
Aug 20, 2020 69.43 70.19 69.35 69.57 156,667 -0.82(-1.16%)
Aug 19, 2020 71.39 71.62 70.25 70.39 216,903 -0.46(-0.65%)
Aug 18, 2020 72.24 72.53 70.63 70.85 377,155 -1.74(-2.40%)
Aug 17, 2020 72.52 73.67 72.22 72.60 351,105 -0.97(-1.32%)
Aug 14, 2020 73.54 74.07 72.24 73.57 265,229 -0.64(-0.86%)
Aug 13, 2020 75.59 77.25 73.03 74.20 395,190 +2.61(+3.64%)
Aug 12, 2020 73.12 73.12 71.33 71.59 270,040 +0.16(+0.23%)
Aug 11, 2020 72.73 73.43 71.11 71.43 272,101 -0.11(-0.15%)
Aug 10, 2020 70.67 73.44 70.59 71.54 320,996 +1.34(+1.91%)
Aug 07, 2020 68.26 70.35 68.14 70.20 294,826 +2.08(+3.05%)
Aug 06, 2020 68.10 68.96 67.60 68.12 185,079 -0.17(-0.25%)
Aug 05, 2020 67.52 68.55 67.41 68.29 144,066 +1.69(+2.54%)
Aug 04, 2020 66.30 66.81 65.71 66.60 125,473 -0.18(-0.27%)
Aug 03, 2020 65.84 67.19 65.08 66.78 152,973 +2.01(+3.11%)
Jul 31, 2020 64.95 65.09 63.03 64.77 227,636 -0.65(-0.99%)
Jul 30, 2020 65.57 66.06 64.90 65.41 164,983 -1.42(-2.12%)
Jul 29, 2020 64.05 67.03 63.97 66.83 266,347 +3.35(+5.28%)
Jul 28, 2020 65.59 65.68 63.29 63.48 110,682 -2.53(-3.84%)
Jul 27, 2020 63.99 66.03 63.96 66.01 176,345 +2.03(+3.18%)
Jul 24, 2020 63.61 64.83 63.61 63.98 122,853 -0.22(-0.35%)
Jul 23, 2020 63.47 65.11 63.47 64.20 137,783 +0.46(+0.73%)
Jul 22, 2020 63.56 65.16 63.13 63.74 213,760 -0.56(-0.87%)
Jul 21, 2020 65.22 65.33 63.56 64.30 217,252 +0.19(+0.30%)
Jul 20, 2020 64.26 64.59 63.50 64.10 128,188 -0.66(-1.03%)
Jul 17, 2020 64.30 65.41 63.95 64.77 138,326 +0.79(+1.23%)
Jul 16, 2020 64.52 65.35 63.44 63.98 188,656 -1.00(-1.54%)
Jul 15, 2020 64.96 66.17 63.80 64.98 268,238 +2.18(+3.47%)
Jul 14, 2020 61.53 62.89 60.83 62.80 185,937 +1.39(+2.26%)
Jul 13, 2020 61.59 63.28 60.94 61.42 203,975 +0.86(+1.42%)
Jul 10, 2020 59.08 60.63 58.71 60.56 190,562 +1.90(+3.23%)
Jul 09, 2020 60.38 60.38 57.93 58.66 168,095 -1.75(-2.90%)
Jul 08, 2020 59.16 60.52 58.88 60.41 149,633 +1.06(+1.78%)
Jul 07, 2020 60.85 61.29 59.23 59.36 209,456 -2.24(-3.64%)
Jul 06, 2020 62.67 62.75 61.20 61.60 169,592 +0.75(+1.23%)
Jul 02, 2020 61.51 63.29 60.61 60.85 158,681 +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.