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
2018-12-11 79.10 79.64 76.43 77.03 13,727
2018-12-10 79.00 79.00 76.98 78.19 13,187
2018-12-07 81.15 81.31 78.66 79.43 16,145
2018-12-06 81.87 81.87 78.16 80.81 17,183
2018-12-04 88.99 88.99 84.12 84.12 13,759
2018-12-03 89.15 89.15 86.44 88.70 17,812
2018-11-30 86.24 87.48 86.24 87.45 8,321
2018-11-29 86.10 86.98 85.51 86.22 11,124
2018-11-28 84.24 85.78 82.62 85.78 7,895
2018-11-27 83.37 83.94 83.06 83.53 6,160
2018-11-26 83.31 84.17 83.21 84.00 7,702
2018-11-23 82.20 83.72 82.20 82.64 3,493
2018-11-21 81.74 83.80 81.74 82.79 8,273
2018-11-20 82.19 82.81 80.65 81.11 7,552
2018-11-19 85.61 85.89 83.88 83.88 6,250
2018-11-16 85.75 86.42 85.40 85.84 7,239
2018-11-15 83.96 86.29 83.90 85.83 7,110
2018-11-14 86.01 86.49 83.89 84.49 8,674
2018-11-13 86.55 86.97 84.53 84.67 14,146
2018-11-12 87.13 87.13 85.17 85.41 11,720
2018-11-09 88.04 88.20 86.66 87.95 10,337
2018-11-08 84.69 89.31 84.69 88.61 15,837
2018-11-07 85.28 88.29 84.92 88.13 11,681
2018-11-06 83.49 84.66 83.11 84.66 11,607
2018-11-05 82.85 84.04 82.19 83.08 7,402
2018-11-02 81.84 82.43 81.30 82.23 4,987
2018-11-01 80.74 81.74 80.04 81.45 10,372
2018-10-31 80.24 80.24 79.30 79.60 29,863
2018-10-30 76.05 77.78 75.78 77.76 21,791
2018-10-29 75.73 75.88 72.18 72.95 8,847

» More Enersys Stock Price History

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