Home

EnerSys Common Stock (ENS)

90.22
+0.24 (0.27%)
NYSE · Last Trade: Jul 5th, 4:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EnerSys Common Stock (ENS)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202591.2491.2490.0090.22372,97190.22
7/02/202588.9890.5888.5089.98470,73389.98
7/01/202585.2189.3685.0088.75476,32588.75
6/30/202586.5287.1185.6785.77313,63085.77
6/27/202586.8287.0285.6486.761,193,76586.76
6/26/202585.5686.4085.5186.28239,06386.28
6/25/202584.6985.0383.7884.80284,32384.80
6/24/202583.5884.7083.1484.55302,87984.55
6/23/202582.9182.9680.8282.81335,52082.81
6/20/202583.7183.7182.4483.20854,63383.20
6/18/202583.9684.8983.5183.58404,48983.58
6/17/202586.0087.5583.6883.97660,80383.97
6/16/202587.8288.0786.1986.64868,88286.64
6/13/202586.8687.9785.9586.52622,46486.52
6/12/202588.9089.5888.3588.56492,25888.32
6/11/202589.8990.7889.3189.86563,98289.62
6/10/202589.0690.0288.5889.64478,68989.40
6/09/202587.4788.9887.4788.19464,59087.95
6/06/202587.1087.6486.6286.92427,02486.68
6/05/202584.9186.4784.9185.57410,39485.34
6/04/202585.3186.0485.1785.48444,73185.25
6/03/202582.7386.6182.3285.25754,98985.02
6/02/202583.1383.3081.8182.08590,36981.86
5/30/202583.7384.0183.1583.63486,36483.40
5/29/202584.4285.0083.3683.97439,08483.74
5/28/202584.1584.4082.8383.23551,80283.00
5/27/202582.1484.4881.7284.14799,12083.91
5/23/202580.2081.9579.5080.24701,37880.02
5/22/202581.7284.3576.6081.282,071,69481.06
5/21/202596.7197.4895.2095.50389,44195.24
5/20/202598.2398.7497.5698.13226,88997.86
5/19/202598.5599.3797.7198.34246,97398.07
5/16/202599.89100.2198.8699.91307,49999.64
5/15/202599.11100.3699.0399.65218,95299.38
5/14/202599.88100.8999.5199.70356,81699.43
5/13/202599.11101.3499.00100.40291,842100.13
5/12/202597.0998.9497.0998.72194,00298.45
5/09/202593.0893.6992.2393.11140,77092.86
5/08/202591.3693.3490.7092.76193,92092.51
5/07/202590.0390.8689.8190.48151,44990.23
5/06/202590.2790.8989.5489.64231,22189.40
5/05/202590.1491.6890.0890.71179,54890.46
5/02/202589.2791.1888.6990.76306,73690.51
5/01/202586.5088.1585.9587.54218,68387.30
4/30/202585.8186.9284.7386.60258,30486.37
4/29/202586.2587.5085.5086.78233,46986.54
4/28/202586.1188.4085.9186.39194,78786.16
4/25/202585.4886.8385.2586.41218,93386.18
4/24/202583.8186.1683.2585.94224,44285.71
4/23/202584.9986.0582.8683.28222,62083.05
4/22/202580.7582.4080.1282.16231,58981.94
4/21/202581.6381.6379.0879.89184,16879.67
4/17/202582.2383.4181.5682.64211,74782.42
4/16/202582.9983.1480.9882.12230,49881.90
4/15/202582.5384.1982.5383.57257,68283.34
4/14/202583.9983.9981.6582.70259,47382.48
4/11/202580.9182.9580.0082.52198,89082.30
4/10/202583.2183.2179.7081.03330,89080.81
4/09/202577.7586.9977.7586.02432,52885.79
4/08/202583.0183.5177.6478.52413,57578.31
4/07/202578.8983.2676.5781.06784,04280.84