ENERSYS Historical Stock Price

Below is the stock price history for Enersys ENS. Data is recorded each day for the historical open, high, low, close and volume. The Enersys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enersys Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 73.80 76.56 73.80 75.92 19,705
2018-01-12 70.145 72.45 70.145 72.01 8,405
2018-01-11 68.72 70.04 68.57 70.04 3,051
2018-01-10 70.18 70.18 68.62 68.74 6,538
2018-01-09 70.06 70.43 69.93 70.01 7,443
2018-01-08 70.99 70.99 70.09 70.49 6,174
2018-01-05 71.93 71.93 70.67 70.92 8,302
2018-01-04 70.07 71.50 70.07 71.38 7,725
2018-01-03 69.38 69.63 69.17 69.34 6,898
2018-01-02 70.13 70.37 69.48 69.66 7,619
2017-12-29 70.26 70.46 69.69 69.69 4,026
2017-12-28 69.74 70.29 69.74 70.25 2,566
2017-12-27 69.80 70.71 69.80 70.24 4,262
2017-12-26 70.69 71.00 70.17 70.18 3,765
2017-12-22 70.26 70.78 70.07 70.29 3,238
2017-12-21 69.84 70.51 69.52 70.36 6,502
2017-12-20 69.63 69.93 69.23 69.77 5,632
2017-12-19 69.51 70.32 69.41 69.48 4,358
2017-12-18 69.53 69.53 69.01 69.23 5,749
2017-12-15 68.31 69.09 68.05 68.40 7,902
2017-12-14 68.14 68.52 67.34 67.51 9,325
2017-12-13 68.03 68.40 67.65 67.93 5,941
2017-12-12 68.17 68.99 67.69 68.13 7,275
2017-12-11 67.52 67.84 67.17 67.68 7,118
2017-12-08 67.535 67.92 67.09 67.68 4,676
2017-12-07 67.85 68.08 67.41 67.57 7,162
2017-12-06 68.06 68.27 67.59 67.88 5,886
2017-12-05 69.45 69.45 68.44 68.58 7,166
2017-12-04 70.30 70.45 69.63 69.73 6,998
2017-12-01 68.45 68.61 66.79 68.56 4,250

» More Enersys Stock Price History

To see other companies like Enersys (ENS), view our stock market today for news, and other data.