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
2017-11-17 66.40 67.31 66.27 67.19 10,923
2017-11-16 65.88 66.78 65.86 66.29 15,375
2017-11-15 66.05 66.51 65.57 66.13 11,779
2017-11-14 66.79 67.21 66.24 66.25 6,335
2017-11-13 66.55 67.02 66.47 66.86 16,525
2017-11-10 68.90 68.90 66.70 67.23 16,088
2017-11-09 68.71 70.24 68.61 69.42 26,112
2017-11-08 68.16 68.21 67.64 68.16 16,801
2017-11-07 68.46 68.54 67.93 67.98 17,817
2017-11-06 68.72 69.26 68.22 68.75 8,633
2017-11-03 69.40 69.40 68.32 68.90 8,008
2017-11-02 68.54 70.30 68.54 70.30 8,554
2017-11-01 69.22 69.22 68.15 68.15 14,262
2017-10-31 69.55 69.78 69.29 69.64 11,953
2017-10-30 69.72 70.08 69.33 69.92 11,988
2017-10-27 70.74 70.77 69.67 69.97 12,643
2017-10-26 69.43 70.69 69.43 70.54 10,210
2017-10-25 69.93 69.93 68.55 69.18 14,014
2017-10-24 68.67 69.95 68.67 69.80 7,555
2017-10-23 68.65 68.65 68.28 68.32 3,158
2017-10-20 68.93 68.93 68.41 68.42 2,921
2017-10-19 67.73 68.54 67.57 68.43 9,248
2017-10-18 67.99 67.99 67.30 67.68 14,585
2017-10-17 68.00 68.02 67.71 67.83 22,768
2017-10-16 69.01 69.01 67.98 68.16 23,186
2017-10-13 68.50 68.50 67.94 67.94 9,700
2017-10-12 68.85 68.85 68.24 68.54 12,531
2017-10-11 68.725 69.00 68.30 68.55 15,138
2017-10-10 68.58 68.61 68.14 68.50 12,452
2017-10-09 68.72 69.72 67.86 68.16 7,695

» More Enersys Stock Price History

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