ENS

Enersys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Enersys ENS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.42 0.57% 73.81 18:00:00
Open Price Low Price High Price Close Price Prev Close
73.84 73.59 75.09 73.81 73.39
more quote information »

ENS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.2778.0172.6675.43420,018-3.46-4.48%
1 Month87.0788.3172.6680.08288,317-13.26-15.23%
3 Months95.86100.2372.6688.25218,411-22.05-23.0%
6 Months100.19100.2372.6690.99232,674-26.38-26.33%
1 Year64.01104.4762.3087.72236,6769.8015.31%
3 Years84.86104.4735.208373.28265,316-11.05-13.02%
5 Years68.97104.4735.208373.43238,1644.847.02%

ENS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 73.81 0.42 0.57% 73.84 75.09 73.59 216,544
Sep 21 2021 73.39 -1.53 -2.04% 75.39 75.80 72.66 296,000
Sep 20 2021 74.92 -0.92 -1.21% 73.64 75.03 73.19 358,252
Sep 17 2021 75.84 0.64 0.85% 75.38 76.18 75.22 839,531
Sep 16 2021 75.20 -1.86 -2.41% 77.23 77.53 75.06 294,907
Sep 15 2021 77.06 -0.45 -0.58% 77.27 78.01 76.71 311,398
Sep 14 2021 77.51 -2.47 -3.09% 80.22 80.22 77.15 248,069
Sep 13 2021 79.98 0.11 0.14% 80.25 80.48 78.88 237,451
Sep 10 2021 79.87 -0.23 -0.29% 80.57 80.75 79.73 221,581
Sep 09 2021 80.10 -0.99 -1.22% 80.73 81.61 79.72 389,875
Sep 08 2021 81.09 -1.68 -2.03% 82.07 82.88 80.375 341,747
Sep 07 2021 82.77 -1.64 -1.94% 84.00 84.30 82.64 253,156
Sep 03 2021 84.41 -1.33 -1.55% 85.545 85.56 83.75 182,126
Sep 02 2021 85.74 -0.02 -0.02% 86.36 86.36 85.10 205,228
Sep 01 2021 85.76 1.17 1.38% 84.89 86.37 83.23 202,016
Aug 31 2021 84.59 -1.57 -1.82% 86.41 86.41 84.49 374,375
Aug 30 2021 86.16 -0.59 -0.68% 86.94 87.25 85.835 139,259
Aug 27 2021 86.75 1.53 1.8% 85.45 87.45 85.41 176,723
Aug 26 2021 85.22 -2.53 -2.88% 87.97 88.00 85.165 194,584
Aug 25 2021 87.75 0.59 0.68% 87.07 88.31 87.00 211,739
Aug 24 2021 87.16 0.96 1.11% 86.63 87.60 86.20 113,686
Aug 23 2021 86.20 0.53 0.62% 86.28 86.90 85.42 178,840
See More Historical Prices ยป
Your Recent History
NYSE
ENS
Enersys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210923 02:53:26