Enersys Historical Data - ENS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Enersys (ENS)
Enersys (ENS) Historical

Enersys (ENS)

90.38

-0.72

(-0.79%)

Closed April 24 4:00PM

Delayed by 15 minutes

90.38

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.31	-0.341823795347	90.69	91.835	89.36	238923	90.23414769	CS
4	-3.13	-3.34723558978	93.51	95.34	89.21	211209	91.21061282	CS
12	-8.5	-8.59627831715	98.88	99.01	86.41	229779	91.56756419	CS
26	1.36	1.5277465738	89.02	104.29	83.27	257787	92.30586423	CS
52	7.7	9.31301403	82.68	113.34	79.9	268593	95.54853764	CS
156	-3.6	-3.8306022558	93.98	113.34	55.6	246059	83.43570227	CS
260	19.76	27.9807419994	70.62	113.34	35.2083	254638	77.45082158	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	90.38	-0.72	-0.79	90.85	91.835	90.3	248063
1713912000	91.1	1	1.11	90.36	91.53	89.76	221417
1713825600	90.1	-0.4	-0.44	90.62	90.79	89.42	160584
1713566400	90.5	0.3	0.33	90.14	90.88	89.5	269926
1713480000	90.2	0.78	0.87	89.59	90.86	89.4985	256276
1713393600	89.42	-0.73	-0.81	90.69	90.99	89.36	286412
1713307200	90.15	-0.24	-0.27	89.48	90.625	89.21	162841
1713220800	90.39	-0.52	-0.57	91.54	92.21	89.61	295087
1712961600	90.91	-0.34	-0.37	90.36	91.09	90.195	216807
1712875200	91.25	0.53	0.58	91.01	91.89	90.33	149660
1712788800	90.72	-1.89	-2.04	90.33	91.03	89.91	227244
1712702400	92.61	1.29	1.41	91.6	92.61	90.65	213523
1712616000	91.32	0.23	0.25	92.03	92.435	91.17	191876
1712356800	91.09	-0.15	-0.16	90.98	91.72	90.771	208763
1712270400	91.24	-0.29	-0.32	92.84	92.99	90.93	153285
1712184000	91.53	0.91	1.00	89.9	92.03	89.9	205631
1712097600	90.62	-2.38	-2.56	92.04	93.125	90.205	238529
1712011200	93	-1.46	-1.55	94.58	94.58	92.87	172555
1711665600	94.46	0.29	0.31	94.28	95.34	94.21	213320
1711579200	94.17	1.31	1.41	93.51	94.24	92.98	174205
1711492800	92.86	0.22	0.24	93.24	93.24	91.64	256663
1711406400	92.64	1.28	1.40	91.41	92.72	91.391	156699
1711147200	91.36	-0.48	-0.52	91.76	91.9499	90.9922	200232
1711060800	91.84	-0.26	-0.28	92.65	93.195	91.59	275529
1710974400	92.1	2.2	2.45	89.9	92.34	89.63	280293
1710888000	89.9	0.16	0.18	89.64	90.53	89.3	408311
1710801600	89.74	-1.45	-1.59	91.23	92.07	89.71	331552
1710542400	91.19	0.42	0.46	90.33	91.76	90.33	591719
1710456000	90.77	-1.53	-1.66	92.24	92.24	89.79	182393
1710369600	92.3	-0.34	-0.37	92.39	93.18	91.73	164898
1710283200	92.64	-0.73	-0.78	93.18	93.28	91.92	119315
1710196800	93.37	-0.44	-0.47	93.36	93.76	92.37	131733
1709941200	93.81	1.51	1.64	93.16	94.37	92.88	217106
1709854800	92.3	0.77	0.84	92.18	92.91	92.18	229314
1709768400	91.53	1.14	1.26	91.66	92.45	91.37	258163
1709682000	90.39	-2.27	-2.45	92.01	92.375	90	178138
1709595600	92.66	0.84	0.91	92.27	93.02	91.85	211985
1709336400	91.82	-0.06	-0.07	91.84	92.85	91.5	180092
1709250000	91.88	1.42	1.57	91.58	92.33	91.345	219072
1709163600	90.46	-0.04	-0.04	89.51	91.21	89.51	106054
1709077200	90.5	0.13	0.14	91.03	91.44	90.13	143950
1708990800	90.37	-0.18	-0.20	90.04	90.7	89.78	220710
1708731600	90.55	0.01	0.01	90.85	91.21	90.04	130535
1708645200	90.54	0.14	0.15	91	91	89.649	244544
1708558800	90.4	-0.46	-0.51	90.47	91.085	89.64	243544
1708472400	90.86	-0.59	-0.65	90.2	91.15	89.92	236488
1708126800	91.45	-0.39	-0.42	91.33	92.535	90.37	304407
1708040400	91.84	1.46	1.62	91.18	92.26	90.3	262453
1707954000	90.38	2.45	2.79	88.9	90.65	88.49	272786
1707867600	87.93	-2.45	-2.71	87.25	88.35	86.41	321979
1707781200	90.38	0.44	0.49	89.99	92.2	89.94	332356
1707522000	89.94	-0.93	-1.02	90.51	90.51	88.395	336815
1707435600	90.87	-7.11	-7.26	91.26	93.68	89.8543	593638
1707349200	97.98	0.71	0.73	97.71	99	97.14	205581
1707262800	97.27	0.93	0.97	96.14	97.505	96.14	139499
1707176400	96.34	-1.3	-1.33	96.06	97.13	94.63	168209
1706917200	97.64	0.08	0.08	96.32	97.905	96.23	122140
1706830800	97.56	1.99	2.08	96.57	97.868	96.24	142974
1706744400	95.57	-3.28	-3.32	98.88	99.01	95.13	198712
1706658000	98.85	0.7	0.71	97.64	99.2	97.42	165384
1706571600	98.15	1.17	1.21	96.79	98.375	96.6	128080
1706312400	96.98	-0.07	-0.07	97.37	97.76	96.365	170732
1706226000	97.05	0.97	1.01	97.73	98.12	96.6941	193452

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions