Enersys (ENS) Historical Stock Data
91.12 ↑1.02 (1.13%)
As of April 23, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, ENS is down -0.08% a day on average. There have been 16 days where Enersys closed green and 14 days where ENS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 89.90 | 92.10 | ↑$2.20 (2.45%) | 89.63 | 92.34 | 280.29K |
| 2024-03-19 | 89.64 | 89.90 | ↑$0.26 (0.29%) | 89.30 | 90.53 | 408.73K |
| 2024-03-18 | 91.23 | 89.74 | ↓$1.49 (-1.63%) | 89.71 | 92.07 | 331.55K |
| 2024-03-15 | 90.33 | 91.19 | ↑$0.86 (0.95%) | 90.33 | 91.76 | 591.72K |
| 2024-03-14 | 92.24 | 90.77 | ↓$1.47 (-1.59%) | 89.79 | 92.24 | 182.39K |
| 2024-03-13 | 92.39 | 92.30 | ↓$0.09 (-0.10%) | 91.73 | 93.18 | 164.90K |
| 2024-03-12 | 93.18 | 92.64 | ↓$0.54 (-0.58%) | 91.92 | 93.28 | 119.32K |
| 2024-03-11 | 93.36 | 93.37 | ↑$0.01 (0.01%) | 92.37 | 93.39 | 132.36K |
Create an account or log in to view more rows.
$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
$ENS Dumping started...
Get out while you can...
$ENS Reinvest your dividends