Enersys (ENS) Historical Stock Data
99.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENS is up 0.50% a day on average. There have been 21 days where Enersys closed green and 9 days where ENS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 99.88 | 99.70 | ↓$0.18 (-0.18%) | 99.55 | 100.89 | 356.82K |
| 2025-05-13 | 99.11 | 100.40 | ↑$1.29 (1.30%) | 99.00 | 101.34 | 291.84K |
| 2025-05-12 | 97.09 | 98.72 | ↑$1.63 (1.68%) | 97.09 | 98.94 | 194K |
| 2025-05-09 | 93.08 | 93.11 | ↑$0.03 (0.03%) | 92.23 | 93.70 | 140.77K |
| 2025-05-08 | 91.36 | 92.76 | ↑$1.40 (1.53%) | 91.20 | 93.34 | 193.92K |
| 2025-05-07 | 90.03 | 90.48 | ↑$0.45 (0.50%) | 89.84 | 90.76 | 151.45K |
| 2025-05-06 | 90.27 | 89.64 | ↓$0.63 (-0.70%) | 89.54 | 90.89 | 231.22K |
| 2025-05-05 | 90.14 | 90.71 | ↑$0.57 (0.63%) | 90.08 | 91.68 | 172.05K |
| 2025-05-02 | 89.27 | 90.76 | ↑$1.49 (1.67%) | 88.70 | 91.18 | 306.45K |
| 2025-05-01 | 86.50 | 87.54 | ↑$1.04 (1.20%) | 86.05 | 88.15 | 218.68K |
| 2025-04-30 | 85.81 | 86.60 | ↑$0.79 (0.92%) | 84.73 | 86.92 | 252.97K |
| 2025-04-29 | 86.25 | 86.78 | ↑$0.53 (0.61%) | 85.50 | 87.50 | 233.40K |
| 2025-04-28 | 86.11 | 86.39 | ↑$0.28 (0.33%) | 85.91 | 88.40 | 194.79K |
| 2025-04-25 | 85.48 | 86.41 | ↑$0.93 (1.09%) | 85.25 | 86.83 | 218.93K |
| 2025-04-24 | 83.81 | 85.94 | ↑$2.13 (2.54%) | 83.25 | 86.16 | 224.44K |
| 2025-04-23 | 84.99 | 83.28 | ↓$1.71 (-2.01%) | 82.94 | 86.05 | 222.62K |
| 2025-04-22 | 80.75 | 82.16 | ↑$1.41 (1.75%) | 80.29 | 82.40 | 231.58K |
| 2025-04-21 | 81.63 | 79.89 | ↓$1.74 (-2.13%) | 79.08 | 81.63 | 184.17K |
| 2025-04-17 | 82.23 | 82.64 | ↑$0.41 (0.50%) | 81.56 | 83.41 | 211.75K |
| 2025-04-16 | 82.99 | 82.12 | ↓$0.87 (-1.05%) | 80.98 | 83.14 | 230.50K |
| 2025-04-15 | 82.53 | 83.57 | ↑$1.04 (1.26%) | 82.53 | 84.19 | 257.68K |
| 2025-04-14 | 83.99 | 82.70 | ↓$1.29 (-1.54%) | 81.65 | 83.99 | 259.47K |
| 2025-04-11 | 80.91 | 82.52 | ↑$1.61 (1.99%) | 80.00 | 82.96 | 198.89K |
| 2025-04-10 | 83.21 | 81.03 | ↓$2.18 (-2.62%) | 79.70 | 83.21 | 330.89K |
| 2025-04-09 | 77.75 | 86.02 | ↑$8.27 (10.64%) | 77.75 | 86.99 | 432.53K |
| 2025-04-08 | 83.01 | 78.52 | ↓$4.49 (-5.41%) | 77.65 | 83.51 | 413.63K |
| 2025-04-07 | 78.89 | 81.06 | ↑$2.17 (2.75%) | 76.57 | 83.76 | 784.04K |
| 2025-04-04 | 79.50 | 80.89 | ↑$1.39 (1.75%) | 76.98 | 81.13 | 607.53K |
| 2025-04-03 | 89.03 | 83.22 | ↓$5.81 (-6.53%) | 82.97 | 89.86 | 498.29K |
| 2025-04-02 | 90.85 | 93.01 | ↑$2.16 (2.38%) | 90.85 | 93.06 | 278.02K |
Create an account or log in to view more rows.
$ENS I hope I never have to work for anyone again after this
$ENS when this finally break out we could see huge upside
$ENS go to the bathroom
come back to green! I like it!
$ENS I love this stonk!
$ENS we just getting started
$ENS the price is wrong
$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