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
2018-09-20 83.81 84.85 83.73 84.46 4,772
2018-09-19 84.30 84.43 83.68 84.00 3,853
2018-09-18 83.96 84.535 83.67 84.09 7,462
2018-09-17 84.66 84.66 83.65 84.02 3,904
2018-09-14 84.31 85.18 84.31 84.74 4,560
2018-09-13 83.89 83.89 83.17 83.62 6,402
2018-09-12 82.51 83.65 82.51 83.65 1,737
2018-09-11 82.24 83.00 82.12 82.91 3,859
2018-09-10 82.73 83.115 82.55 82.55 3,610
2018-09-07 81.91 82.81 81.83 82.64 3,609
2018-09-06 82.50 82.665 81.83 82.31 11,171
2018-09-05 82.86 82.86 82.00 82.175 5,105
2018-09-04 83.00 83.03 81.82 83.02 3,562
2018-08-31 82.18 83.11 82.01 83.11 2,335
2018-08-30 82.47 83.41 81.91 82.93 5,340
2018-08-29 82.33 83.11 81.81 82.94 6,310
2018-08-28 82.31 82.36 81.85 82.33 3,985
2018-08-27 81.59 82.03 81.59 82.03 2,938
2018-08-24 79.73 80.775 79.73 80.63 3,477
2018-08-23 79.82 80.44 79.66 80.05 1,856
2018-08-22 80.16 80.69 79.96 80.36 3,409
2018-08-21 79.99 80.84 79.99 80.46 5,415
2018-08-20 79.04 79.71 79.00 79.54 6,503
2018-08-17 78.07 78.735 78.00 78.72 5,754
2018-08-16 76.765 77.755 76.765 77.505 5,695
2018-08-15 75.65 76.92 75.65 76.89 6,123
2018-08-14 75.45 77.13 75.45 76.62 7,560
2018-08-13 75.29 75.89 74.98 75.23 2,684
2018-08-10 75.88 76.44 75.71 75.71 3,750
2018-08-09 76.00 78.51 75.48 76.98 16,518

» More Enersys Stock Price History

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