Enersys (ENS) Historical Stock Data

77.92 ↑1.56 (2.04%)
As of December 2, 2022, 3:57pm EST.

Historical Data

In the past 30 trading days, ENS is up 0.46% a day on average. There have been 17 days where Enersys closed green and 13 days where ENS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0176.1576.36↑$0.21 (0.28%)74.2976.63506.85K
2022-11-3073.6775.58↑$1.91 (2.59%)72.4075.92341.21K
2022-11-2973.7973.77↓$0.02 (-0.03%)73.2374.21184.12K
2022-11-2875.2873.50↓$1.78 (-2.36%)72.9975.30311.11K
2022-11-2575.5875.90↑$0.32 (0.42%)75.3576.11110.59K
2022-11-2376.5175.68↓$0.83 (-1.08%)75.2177.00127.71K
2022-11-2276.2476.65↑$0.41 (0.54%)75.6277.06162.17K
2022-11-2178.0975.70↓$2.39 (-3.06%)75.4678.69238.12K
2022-11-1877.8579.02↑$1.17 (1.50%)77.1479.03348.57K
2022-11-1774.8876.29↑$1.41 (1.88%)74.3576.36267.11K
2022-11-1677.3076.19↓$1.11 (-1.44%)75.2777.30203.20K
2022-11-1578.8078.13↓$0.67 (-0.85%)76.9679.41239.12K
2022-11-1476.6777.71↑$1.04 (1.36%)75.5778.86216.30K
2022-11-1176.7777.54↑$0.77 (1.00%)76.4478.96331.46K
2022-11-1071.1276.57↑$5.45 (7.66%)70.5077.58406.92K
2022-11-0966.3866.59↑$0.21 (0.32%)65.8567.66313.81K
2022-11-0867.3367.04↓$0.29 (-0.43%)66.7268.96218.83K
2022-11-0766.8567.20↑$0.35 (0.52%)65.8167.32128.03K
2022-11-0466.3366.29↓$0.04 (-0.06%)65.3566.63184.42K
2022-11-0363.9265.10↑$1.18 (1.85%)63.3265.51141.09K
2022-11-0266.7565.12↓$1.63 (-2.44%)65.0368.28187.29K
2022-11-0167.2967.28↓$0.01 (-0.01%)66.3167.47200.70K
2022-10-3165.1566.29↑$1.14 (1.75%)64.4666.51231.68K
2022-10-2865.2265.33↑$0.11 (0.17%)64.0565.92241.99K
2022-10-2764.9564.81↓$0.14 (-0.22%)64.4466.09231.20K
2022-10-2663.4964.30↑$0.81 (1.28%)62.7565.77249.23K
2022-10-2560.9362.75↑$1.82 (2.99%)60.5362.98238.62K
2022-10-2461.2460.98↓$0.26 (-0.42%)60.2661.73218.67K
2022-10-2159.2760.85↑$1.58 (2.67%)58.4860.93281.22K
2022-10-2060.3358.79↓$1.54 (-2.55%)58.5760.84214.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$ENS This may be your last opportunity to buy on the cheap??

0 Like Report
micmic

$ENS looking ready to breakout soon.

0 Like Report
three_dayNotice

$ENS If options never existed
what do you think this stock would be trading at?

0 Like Report
iphonepromax

$ENS time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report
bredjohnson

$ENS This stock is the golden ticket.

0 Like Report