Enersys Inc (NY: ENS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	99.94	101.62	99.57	100.43	163,728	+2.17(+2.21%)
Oct 03, 2024	98.57	99.19	97.75	98.26	145,741	-0.51(-0.52%)
Oct 02, 2024	99.06	99.16	98.01	98.77	168,489	-0.93(-0.93%)
Oct 01, 2024	101.47	101.47	99.46	99.70	177,964	-2.35(-2.30%)
Sep 30, 2024	101.05	102.12	100.42	102.05	211,590	+0.47(+0.46%)
Sep 27, 2024	102.91	103.60	101.46	101.58	238,923	+0.08(+0.08%)
Sep 26, 2024	101.05	102.58	101.05	101.50	209,581	+2.01(+2.02%)
Sep 25, 2024	100.34	100.84	99.17	99.49	194,017	-0.71(-0.71%)
Sep 24, 2024	100.00	100.79	99.09	100.20	192,550	+0.91(+0.92%)
Sep 23, 2024	102.86	102.86	99.09	99.29	282,626	-2.85(-2.79%)
Sep 20, 2024	102.43	102.43	101.52	102.14	642,501	-0.36(-0.35%)
Sep 19, 2024	103.44	103.44	101.49	102.50	210,325	+1.50(+1.49%)
Sep 18, 2024	101.68	103.00	100.74	101.00	327,970	-0.16(-0.16%)
Sep 17, 2024	101.11	101.46	100.64	101.16	291,713	+1.02(+1.02%)
Sep 16, 2024	99.50	100.25	98.86	100.14	177,897	+1.37(+1.39%)
Sep 13, 2024	98.79	99.05	97.82	98.77	262,702	+1.13(+1.15%)
Sep 12, 2024	96.61	97.83	95.51	97.64	190,847	+1.42(+1.47%)
Sep 11, 2024	94.82	96.50	94.02	96.23	359,071	+0.71(+0.74%)
Sep 10, 2024	95.37	95.69	94.38	95.52	357,282	+0.06(+0.06%)
Sep 09, 2024	96.01	97.56	95.41	95.46	351,191	-0.62(-0.64%)
Sep 06, 2024	97.99	98.32	95.96	96.08	254,905	-1.95(-1.98%)
Sep 05, 2024	98.44	98.71	97.14	98.02	237,633	-0.28(-0.28%)
Sep 04, 2024	97.74	99.14	97.74	98.30	237,716	+0.04(+0.04%)
Sep 03, 2024	99.49	99.95	98.01	98.26	337,328	-2.82(-2.79%)
Aug 30, 2024	100.80	101.20	99.97	101.08	235,446	+1.10(+1.10%)
Aug 29, 2024	98.91	100.86	98.43	99.99	239,912	+1.66(+1.68%)
Aug 28, 2024	98.75	99.65	98.14	98.33	179,474	-0.37(-0.37%)
Aug 27, 2024	98.54	98.82	97.62	98.70	151,024	-0.04(-0.04%)
Aug 26, 2024	99.23	99.80	98.46	98.74	222,003	+0.34(+0.34%)
Aug 23, 2024	97.07	99.91	97.04	98.40	212,449	+2.06(+2.14%)
Aug 22, 2024	97.44	98.07	96.27	96.34	307,916	-1.16(-1.19%)
Aug 21, 2024	95.06	97.89	95.06	97.49	270,311	+2.57(+2.71%)
Aug 20, 2024	95.41	96.13	94.74	94.92	342,617	-0.85(-0.89%)
Aug 19, 2024	95.77	96.30	95.42	95.77	152,667	+0.44(+0.46%)
Aug 16, 2024	96.05	97.13	94.77	95.33	268,331	-0.90(-0.93%)
Aug 15, 2024	96.47	97.43	95.57	96.23	196,896	+1.76(+1.86%)
Aug 14, 2024	95.96	96.54	93.60	94.47	274,037	-1.15(-1.20%)
Aug 13, 2024	95.72	96.52	93.96	95.62	281,807	+0.81(+0.85%)
Aug 12, 2024	94.28	95.42	93.90	94.81	251,292	+0.74(+0.78%)
Aug 09, 2024	93.40	95.05	93.40	94.07	205,732	+0.38(+0.40%)
Aug 08, 2024	93.15	94.30	88.76	93.69	672,868	-1.10(-1.16%)
Aug 07, 2024	96.62	97.55	94.48	94.79	449,808	-0.80(-0.83%)
Aug 06, 2024	97.12	97.56	95.40	95.59	358,839	-1.54(-1.58%)
Aug 05, 2024	97.01	98.19	95.14	97.12	328,201	-4.35(-4.29%)
Aug 02, 2024	101.52	102.02	99.90	101.47	282,473	-3.61(-3.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.