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
2018-06-18 79.30 80.32 79.30 79.40 8,729
2018-06-15 79.19 80.21 79.19 79.82 8,657
2018-06-14 81.05 81.66 80.07 80.25 5,522
2018-06-13 80.99 81.41 80.78 81.15 4,663
2018-06-12 80.82 81.77 80.55 81.30 5,682
2018-06-11 81.54 81.66 80.78 81.03 4,352
2018-06-08 81.57 81.89 80.28 80.56 5,920
2018-06-07 81.95 82.24 81.51 82.06 3,754
2018-06-06 80.49 81.89 80.39 81.535 4,155
2018-06-05 79.93 80.17 79.28 80.17 5,021
2018-06-04 80.97 80.97 79.34 79.87 4,488
2018-06-01 81.20 81.41 80.13 80.45 23,700
2018-05-31 81.13 81.13 79.26 80.11 7,691
2018-05-30 80.19 81.35 79.47 80.77 13,081
2018-05-29 79.64 80.16 78.74 79.03 7,096
2018-05-25 80.00 80.83 80.00 80.25 7,390
2018-05-24 79.34 80.83 79.00 80.34 7,534
2018-05-23 79.59 79.59 78.70 78.83 7,811
2018-05-22 80.92 81.10 80.02 80.02 6,412
2018-05-21 79.00 81.29 79.00 80.82 11,925
2018-05-18 79.23 79.33 78.57 78.64 12,077
2018-05-17 76.71 80.89 76.71 79.18 45,491
2018-05-16 73.435 74.81 73.435 73.46 17,190
2018-05-15 73.28 74.21 73.28 73.66 5,318
2018-05-14 74.12 74.36 73.75 73.75 1,983
2018-05-11 73.29 74.07 73.29 73.97 3,188
2018-05-10 73.55 73.87 73.47 73.68 3,909
2018-05-09 74.31 74.31 73.00 73.66 4,909
2018-05-08 74.25 74.45 73.02 74.03 7,966
2018-05-07 71.19 74.71 71.19 74.11 16,095

» More Enersys Stock Price History

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