EnerSys (ENS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

96.37

-1.84

(-1.87%)

At close: 04:00PM EDT

96.37

0.00

(0.00%)

After hours:

05:43PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	98.26	98.11	96.05	96.37	96.37	247,438
May 16, 2024	98.53	99.19	97.57	98.21	98.21	250,000
May 15, 2024	99.11	99.63	98.31	98.56	98.56	206,000
May 14, 2024	97.72	98.18	96.93	98.16	98.16	240,200
May 13, 2024	97.40	97.72	96.27	96.38	96.38	165,600
May 10, 2024	96.69	96.94	96.00	96.84	96.84	147,700
May 09, 2024	95.90	96.80	95.65	96.46	96.46	174,200
May 08, 2024	94.56	95.79	94.56	95.73	95.73	198,800
May 07, 2024	94.88	96.32	94.88	95.15	95.15	272,000
May 06, 2024	94.39	95.23	94.38	95.00	95.00	207,500
May 03, 2024	94.21	94.74	92.24	93.28	93.28	178,800
May 02, 2024	91.93	92.39	91.04	92.36	92.36	190,600
May 01, 2024	90.86	92.85	90.53	91.12	91.12	178,700
Apr 30, 2024	91.40	92.09	90.43	90.45	90.45	234,700
Apr 29, 2024	91.54	91.92	90.62	91.79	91.79	323,500
Apr 26, 2024	91.22	91.86	90.77	91.28	91.28	274,900
Apr 25, 2024	89.65	91.08	89.25	90.99	90.99	252,400
Apr 24, 2024	90.85	91.84	90.30	90.38	90.38	248,100
Apr 23, 2024	90.36	91.53	90.36	91.10	91.10	221,400
Apr 22, 2024	90.62	90.62	89.42	90.10	90.10	160,600
Apr 19, 2024	90.14	90.88	89.50	90.50	90.50	269,200
Apr 18, 2024	89.59	90.86	89.50	90.20	90.20	256,500
Apr 17, 2024	90.69	90.99	89.36	89.42	89.42	286,400
Apr 16, 2024	89.48	90.63	89.21	90.15	90.15	162,800
Apr 15, 2024	91.54	92.21	89.61	90.39	90.39	295,700
Apr 12, 2024	90.36	91.09	90.20	90.91	90.91	216,800
Apr 11, 2024	91.01	91.89	90.33	91.25	91.25	149,700
Apr 10, 2024	90.33	91.03	89.91	90.72	90.72	227,200
Apr 09, 2024	91.60	92.61	90.65	92.61	92.61	213,500
Apr 08, 2024	92.03	92.44	91.17	91.32	91.32	191,900
Apr 05, 2024	90.98	91.72	90.77	91.09	91.09	209,200
Apr 04, 2024	92.84	92.99	90.93	91.24	91.24	153,300
Apr 03, 2024	89.90	92.03	89.90	91.53	91.53	205,600
Apr 02, 2024	92.04	92.70	90.21	90.62	90.62	238,500
Apr 01, 2024	94.58	94.58	92.87	93.00	93.00	172,600
Mar 28, 2024	94.28	95.34	94.21	94.46	94.46	215,600
Mar 27, 2024	93.51	94.24	92.98	94.17	94.17	174,200
Mar 26, 2024	93.24	93.24	91.64	92.86	92.86	256,900
Mar 25, 2024	91.41	92.72	91.39	92.64	92.64	156,700
Mar 22, 2024	91.76	91.95	90.99	91.36	91.36	200,200
Mar 21, 2024	92.65	93.20	91.59	91.84	91.84	275,400
Mar 20, 2024	89.90	92.34	89.63	92.10	92.10	280,300
Mar 19, 2024	89.64	90.53	89.30	89.90	89.90	408,700
Mar 18, 2024	91.23	92.07	89.71	89.74	89.74	331,600
Mar 15, 2024	90.33	91.76	90.33	91.19	91.19	591,700
Mar 14, 2024	92.24	92.24	89.79	90.77	90.77	182,400
Mar 14, 2024	0.225 Dividend
Mar 13, 2024	92.39	93.18	91.73	92.30	92.08	164,900
Mar 12, 2024	93.18	93.28	91.92	92.64	92.41	119,300
Mar 11, 2024	93.36	93.39	92.37	93.37	93.14	132,400
Mar 08, 2024	93.16	94.37	92.88	93.81	93.58	217,100
Mar 07, 2024	92.18	92.87	92.18	92.30	92.08	229,500
Mar 06, 2024	91.66	92.45	91.37	91.53	91.31	258,700
Mar 05, 2024	92.01	92.38	90.00	90.39	90.17	178,100
Mar 04, 2024	92.27	93.02	91.85	92.66	92.43	212,600
Mar 01, 2024	91.84	92.85	91.50	91.82	91.60	180,100
Feb 29, 2024	91.58	92.33	91.35	91.88	91.66	219,100
Feb 28, 2024	89.51	91.21	89.51	90.46	90.24	106,100
Feb 27, 2024	91.03	91.44	90.13	90.50	90.28	144,000
Feb 26, 2024	90.04	90.51	89.78	90.37	90.15	220,700
Feb 23, 2024	90.85	91.21	90.04	90.55	90.33	130,500
Feb 22, 2024	91.00	91.00	89.65	90.54	90.32	244,500
Feb 21, 2024	90.47	91.09	89.64	90.40	90.18	244,100
Feb 20, 2024	90.20	91.15	89.92	90.86	90.64	236,700
Feb 16, 2024	91.33	92.54	90.37	91.45	91.23	304,400
Feb 15, 2024	91.18	92.26	90.30	91.84	91.62	262,500
Feb 14, 2024	88.90	90.65	88.49	90.38	90.16	272,800
Feb 13, 2024	87.25	88.35	86.41	87.93	87.72	322,400
Feb 12, 2024	89.99	92.20	89.99	90.38	90.16	332,400
Feb 09, 2024	90.51	90.51	88.40	89.94	89.72	336,800
Feb 08, 2024	91.26	93.68	89.85	90.87	90.65	593,600
Feb 07, 2024	97.71	99.00	97.14	97.98	97.74	205,600
Feb 06, 2024	96.14	97.51	96.14	97.27	97.03	140,200
Feb 05, 2024	96.06	97.13	94.63	96.34	96.11	168,200
Feb 02, 2024	96.32	97.91	96.27	97.64	97.40	122,100
Feb 01, 2024	96.57	97.87	96.24	97.56	97.32	143,000
Jan 31, 2024	98.88	99.01	95.13	95.57	95.34	198,700
Jan 30, 2024	97.64	99.20	97.42	98.85	98.61	165,500
Jan 29, 2024	96.79	98.38	96.60	98.15	97.91	128,100
Jan 26, 2024	97.37	97.76	96.37	96.98	96.74	170,700
Jan 25, 2024	97.73	98.12	96.69	97.05	96.81	193,500
Jan 24, 2024	99.51	99.51	95.97	96.08	95.85	166,200
Jan 23, 2024	100.05	100.76	97.58	98.11	97.87	214,800
Jan 22, 2024	99.00	99.97	98.24	98.69	98.45	169,400
Jan 19, 2024	97.55	98.06	95.64	97.70	97.46	135,300
Jan 18, 2024	97.30	97.94	96.05	97.14	96.90	132,800
Jan 17, 2024	95.96	96.62	95.47	96.60	96.36	152,800
Jan 16, 2024	97.02	97.61	96.60	97.19	96.95	202,900
Jan 12, 2024	99.90	100.09	97.69	97.95	97.71	157,300
Jan 11, 2024	98.85	99.50	97.00	98.50	98.26	253,600
Jan 10, 2024	98.99	99.40	98.04	98.85	98.61	204,700
Jan 09, 2024	97.63	99.16	97.56	98.84	98.60	224,300
Jan 08, 2024	96.76	98.98	96.50	98.97	98.73	317,700
Jan 05, 2024	94.50	96.77	94.50	96.48	96.24	234,200
Jan 04, 2024	95.87	95.87	94.60	95.49	95.26	239,700
Jan 03, 2024	97.91	97.91	94.87	95.36	95.13	260,500
Jan 02, 2024	100.00	100.72	97.94	98.73	98.49	320,200
Dec 29, 2023	102.49	102.93	100.88	100.96	100.71	208,700
Dec 28, 2023	103.00	104.03	102.46	102.97	102.72	202,100
Dec 27, 2023	103.66	104.05	103.03	103.50	103.25	140,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,106.66+2,173.50(+2.44%)

EnerSys (ENS)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,106.66
+2,173.50(+2.44%)