Enersys (ENS) Historical Stock Data
94.06 ↑1.97 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENS is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 92.73 | 94.06 | ↑$1.33 (1.43%) | 91.96 | 94.26 | 160.66K |
| 2025-01-02 | 93.00 | 92.09 | ↓$0.91 (-0.98%) | 91.60 | 93.50 | 216.41K |
| 2024-12-31 | 92.83 | 92.43 | ↓$0.40 (-0.43%) | 91.83 | 93.69 | 321.30K |
| 2024-12-30 | 92.21 | 92.84 | ↑$0.63 (0.68%) | 91.48 | 93.54 | 245.59K |
| 2024-12-27 | 92.93 | 92.68 | ↓$0.25 (-0.27%) | 91.88 | 94.02 | 136.80K |
| 2024-12-26 | 92.34 | 93.71 | ↑$1.37 (1.48%) | 92.21 | 94.21 | 140.31K |
| 2024-12-24 | 91.55 | 92.69 | ↑$1.14 (1.25%) | 91.06 | 92.82 | 91.79K |
| 2024-12-23 | 92.03 | 91.71 | ↓$0.32 (-0.35%) | 91.38 | 92.46 | 214.18K |
| 2024-12-20 | 91.58 | 92.46 | ↑$0.88 (0.96%) | 91.33 | 94.39 | 1.07M |
| 2024-12-19 | 94.77 | 92.51 | ↓$2.26 (-2.38%) | 92.21 | 94.77 | 359.66K |
| 2024-12-18 | 94.52 | 94.16 | ↓$0.36 (-0.38%) | 93.73 | 100.16 | 571.06K |
| 2024-12-17 | 91.81 | 91.53 | ↓$0.28 (-0.30%) | 90.82 | 93.19 | 273.90K |
| 2024-12-16 | 93.39 | 92.78 | ↓$0.61 (-0.65%) | 92.50 | 94.49 | 318.75K |
| 2024-12-13 | 93.68 | 93.26 | ↓$0.42 (-0.45%) | 92.75 | 93.88 | 265.33K |
| 2024-12-12 | 95.00 | 94.49 | ↓$0.51 (-0.54%) | 93.91 | 95.16 | 210.63K |
| 2024-12-11 | 95.24 | 95.43 | ↑$0.19 (0.20%) | 94.52 | 95.79 | 286.28K |
| 2024-12-10 | 95.85 | 94.05 | ↓$1.80 (-1.88%) | 93.83 | 95.85 | 240.41K |
| 2024-12-09 | 95.42 | 96.19 | ↑$0.77 (0.81%) | 95.22 | 97.46 | 299.55K |
| 2024-12-06 | 95.65 | 94.71 | ↓$0.94 (-0.98%) | 94.00 | 95.94 | 214K |
| 2024-12-05 | 96.63 | 95.46 | ↓$1.17 (-1.21%) | 95.41 | 96.72 | 200.24K |
| 2024-12-04 | 96.49 | 96.61 | ↑$0.12 (0.12%) | 96.01 | 97.45 | 143.59K |
| 2024-12-03 | 97.86 | 96.48 | ↓$1.38 (-1.41%) | 95.71 | 97.86 | 162.68K |
| 2024-12-02 | 97.14 | 97.66 | ↑$0.52 (0.54%) | 96.44 | 98.67 | 308.42K |
| 2024-11-29 | 96.59 | 96.66 | ↑$0.07 (0.07%) | 96.42 | 97.47 | 117.75K |
| 2024-11-27 | 97.13 | 96.26 | ↓$0.87 (-0.90%) | 96.13 | 97.87 | 151.24K |
| 2024-11-26 | 98.11 | 96.89 | ↓$1.22 (-1.24%) | 96.39 | 98.21 | 163.50K |
| 2024-11-25 | 98.02 | 99.00 | ↑$0.98 (1.00%) | 98.02 | 100.52 | 420.31K |
| 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 |
Create an account or log in to view more rows.
$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
$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