Enersys (ENS) Historical Stock Data
97.52 ↑2.48 (2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENS is down -0.23% a day on average. There have been 14 days where Enersys closed green and 16 days where ENS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 95.04 | 97.52 | ↑$2.48 (2.61%) | 95.04 | 97.93 | 308.80K |
| 2024-11-21 | 94.48 | 95.04 | ↑$0.56 (0.59%) | 93.66 | 95.68 | 317.40K |
| 2024-11-20 | 94.10 | 94.26 | ↑$0.16 (0.17%) | 93.10 | 94.70 | 269.96K |
| 2024-11-19 | 95.23 | 94.11 | ↓$1.12 (-1.18%) | 93.71 | 95.56 | 310.32K |
| 2024-11-18 | 95.90 | 96.13 | ↑$0.23 (0.24%) | 95.12 | 96.78 | 289.88K |
| 2024-11-15 | 97.83 | 96.13 | ↓$1.70 (-1.74%) | 95.89 | 98.95 | 409.77K |
| 2024-11-14 | 97.99 | 97.29 | ↓$0.70 (-0.71%) | 96.72 | 97.99 | 247.68K |
| 2024-11-13 | 99.31 | 97.96 | ↓$1.35 (-1.36%) | 97.73 | 99.31 | 318.10K |
| 2024-11-12 | 99.49 | 98.95 | ↓$0.54 (-0.54%) | 96.72 | 100.05 | 317.58K |
| 2024-11-11 | 98.60 | 100.12 | ↑$1.52 (1.54%) | 97.75 | 100.88 | 359.87K |
| 2024-11-08 | 95.51 | 97.44 | ↑$1.93 (2.02%) | 94.56 | 98.20 | 400.03K |
| 2024-11-07 | 98.42 | 95.72 | ↓$2.70 (-2.74%) | 93.53 | 98.54 | 661.74K |
| 2024-11-06 | 103.40 | 101.90 | ↓$1.50 (-1.45%) | 100.86 | 103.69 | 581.75K |
| 2024-11-05 | 96.68 | 99.09 | ↑$2.41 (2.49%) | 96.68 | 99.19 | 211.66K |
| 2024-11-04 | 96.73 | 97.30 | ↑$0.57 (0.59%) | 96.60 | 99.25 | 242.76K |
| 2024-11-01 | 97.30 | 97.40 | ↑$0.10 (0.10%) | 96.69 | 98.01 | 162.55K |
| 2024-10-31 | 98.03 | 96.86 | ↓$1.17 (-1.19%) | 96.65 | 98.53 | 252.79K |
| 2024-10-30 | 99.45 | 98.05 | ↓$1.40 (-1.41%) | 98.00 | 100.12 | 198.12K |
| 2024-10-29 | 100.15 | 99.64 | ↓$0.51 (-0.51%) | 99.09 | 100.26 | 221.38K |
| 2024-10-28 | 100.35 | 100.78 | ↑$0.43 (0.43%) | 100.30 | 101.55 | 123.14K |
| 2024-10-25 | 99.58 | 99.35 | ↓$0.23 (-0.23%) | 98.79 | 100.77 | 169.41K |
| 2024-10-24 | 99.47 | 98.67 | ↓$0.80 (-0.80%) | 98.16 | 99.50 | 183.41K |
| 2024-10-23 | 98.57 | 99.15 | ↑$0.58 (0.59%) | 98.12 | 99.73 | 206.72K |
| 2024-10-22 | 99.61 | 99.04 | ↓$0.57 (-0.57%) | 98.00 | 99.62 | 199.10K |
| 2024-10-21 | 102.38 | 99.87 | ↓$2.51 (-2.45%) | 99.85 | 102.82 | 154.75K |
| 2024-10-18 | 103.64 | 102.27 | ↓$1.37 (-1.32%) | 102.15 | 104.36 | 271.66K |
| 2024-10-17 | 103.05 | 103.07 | ↑$0.02 (0.02%) | 102.63 | 103.63 | 114.60K |
| 2024-10-16 | 102.16 | 103.09 | ↑$0.93 (0.91%) | 101.85 | 103.90 | 168.69K |
| 2024-10-15 | 103.52 | 101.59 | ↓$1.93 (-1.86%) | 101.32 | 104.36 | 238.11K |
| 2024-10-14 | 103.00 | 104.00 | ↑$1.00 (0.97%) | 102.39 | 104.08 | 147.01K |
Create an account or log in to view more rows.
$ENS buy the fear
$ENS Shorts talk the talk but cant walk the walk
$ENS I warned everyone this company sucks
$ENS fake wall lets break it
$ENS you wanna be a successful trader close your trades green
$ENS death cross will complete today
$ENS buy the dip were blasting off
$ENS Going up
$ENS hold
$ENS R-E-L-A-X Green is coming