Enersys (ENS) Historical Stock Data
93.21 ↑0.85 (0.92%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ENS is down -0.01% a day on average. There have been 18 days where Enersys closed green and 12 days where ENS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 91.93 | 92.36 | ↑$0.43 (0.47%) | 91.04 | 92.39 | 190.55K |
| 2024-05-01 | 90.86 | 91.12 | ↑$0.26 (0.29%) | 90.53 | 92.85 | 178.73K |
| 2024-04-30 | 91.40 | 90.45 | ↓$0.95 (-1.04%) | 90.43 | 92.09 | 234.67K |
| 2024-04-29 | 91.54 | 91.79 | ↑$0.25 (0.27%) | 90.62 | 91.92 | 339.45K |
| 2024-04-26 | 91.22 | 91.28 | ↑$0.06 (0.07%) | 90.77 | 91.86 | 274.87K |
| 2024-04-25 | 89.65 | 90.99 | ↑$1.34 (1.49%) | 89.25 | 91.08 | 252.39K |
| 2024-04-24 | 90.85 | 90.38 | ↓$0.47 (-0.52%) | 90.30 | 91.84 | 248.06K |
| 2024-04-23 | 90.36 | 91.10 | ↑$0.74 (0.82%) | 90.36 | 91.53 | 221.42K |
| 2024-04-22 | 90.62 | 90.10 | ↓$0.52 (-0.57%) | 89.42 | 90.62 | 160.58K |
| 2024-04-19 | 90.14 | 90.50 | ↑$0.36 (0.40%) | 89.50 | 90.88 | 269.93K |
| 2024-04-18 | 89.59 | 90.20 | ↑$0.61 (0.68%) | 89.50 | 90.86 | 256.46K |
| 2024-04-17 | 90.69 | 89.42 | ↓$1.27 (-1.40%) | 89.36 | 90.99 | 286.41K |
| 2024-04-16 | 89.48 | 90.15 | ↑$0.67 (0.75%) | 89.21 | 90.63 | 162.84K |
| 2024-04-15 | 91.54 | 90.39 | ↓$1.15 (-1.26%) | 89.61 | 92.21 | 295.74K |
| 2024-04-12 | 90.36 | 90.91 | ↑$0.55 (0.61%) | 90.20 | 91.09 | 216.81K |
| 2024-04-11 | 91.01 | 91.25 | ↑$0.24 (0.26%) | 90.33 | 91.89 | 149.66K |
| 2024-04-10 | 90.33 | 90.72 | ↑$0.39 (0.43%) | 89.91 | 91.03 | 227.24K |
| 2024-04-09 | 91.60 | 92.61 | ↑$1.01 (1.10%) | 90.65 | 92.61 | 213.52K |
| 2024-04-08 | 92.03 | 91.32 | ↓$0.71 (-0.77%) | 91.17 | 92.44 | 191.88K |
| 2024-04-05 | 90.98 | 91.09 | ↑$0.11 (0.12%) | 90.77 | 91.72 | 209.23K |
| 2024-04-04 | 92.84 | 91.24 | ↓$1.60 (-1.72%) | 90.93 | 92.99 | 153.29K |
| 2024-04-03 | 89.90 | 91.53 | ↑$1.63 (1.81%) | 89.90 | 92.03 | 205.63K |
| 2024-04-02 | 92.04 | 90.62 | ↓$1.42 (-1.54%) | 90.21 | 92.70 | 238.53K |
| 2024-04-01 | 94.58 | 93.00 | ↓$1.58 (-1.67%) | 92.87 | 94.58 | 172.56K |
| 2024-03-28 | 94.28 | 94.46 | ↑$0.18 (0.19%) | 94.21 | 95.34 | 215.57K |
| 2024-03-27 | 93.51 | 94.17 | ↑$0.66 (0.71%) | 92.98 | 94.24 | 174.21K |
| 2024-03-26 | 93.24 | 92.86 | ↓$0.38 (-0.41%) | 91.64 | 93.24 | 256.86K |
| 2024-03-25 | 91.41 | 92.64 | ↑$1.23 (1.35%) | 91.39 | 92.72 | 156.70K |
| 2024-03-22 | 91.76 | 91.36 | ↓$0.40 (-0.44%) | 90.99 | 91.95 | 200.23K |
| 2024-03-21 | 92.65 | 91.84 | ↓$0.81 (-0.87%) | 91.59 | 93.20 | 275.40K |
Create an account or log in to view more rows.
$ENS Of course
$ENS HOLDING STRONG FOR ALL OF YOU
$ENS Another boring day I believe
$ENS has just been halted from trading.
$ENS Of course
$ENS bounce back baby
$ENS is the dump over
$ENS the bulls in here
$ENS Up! Up! Up! Up! Up! Up! Up!
$ENS i'm out of slaps for the day