How to sell your home

Top tips from property investors

EnerSys (ENS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

90.38

-0.72

(-0.79%)

At close: 04:00PM EDT

90.33

-0.05

(-0.06%)

After hours:

06:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	90.85	91.84	90.30	90.38	90.38	248,100
23 Apr 2024	90.36	91.53	90.36	91.10	91.10	221,400
22 Apr 2024	90.62	90.62	89.42	90.10	90.10	160,600
19 Apr 2024	90.14	90.88	89.50	90.50	90.50	269,200
18 Apr 2024	89.59	90.86	89.50	90.20	90.20	256,500
17 Apr 2024	90.69	90.99	89.36	89.42	89.42	286,400
16 Apr 2024	89.48	90.63	89.21	90.15	90.15	162,800
15 Apr 2024	91.54	92.21	89.61	90.39	90.39	295,700
12 Apr 2024	90.36	91.09	90.20	90.91	90.91	216,800
11 Apr 2024	91.01	91.89	90.33	91.25	91.25	149,700
10 Apr 2024	90.33	91.03	89.91	90.72	90.72	227,200
09 Apr 2024	91.60	92.61	90.65	92.61	92.61	213,500
08 Apr 2024	92.03	92.44	91.17	91.32	91.32	191,900
05 Apr 2024	90.98	91.72	90.77	91.09	91.09	209,200
04 Apr 2024	92.84	92.99	90.93	91.24	91.24	153,300
03 Apr 2024	89.90	92.03	89.90	91.53	91.53	205,600
02 Apr 2024	92.04	92.70	90.21	90.62	90.62	238,500
01 Apr 2024	94.58	94.58	92.87	93.00	93.00	172,600
28 Mar 2024	94.28	95.34	94.21	94.46	94.46	215,600
27 Mar 2024	93.51	94.24	92.98	94.17	94.17	174,200
26 Mar 2024	93.24	93.24	91.64	92.86	92.86	256,900
25 Mar 2024	91.41	92.72	91.39	92.64	92.64	156,700
22 Mar 2024	91.76	91.95	90.99	91.36	91.36	200,200
21 Mar 2024	92.65	93.20	91.59	91.84	91.84	275,400
20 Mar 2024	89.90	92.34	89.63	92.10	92.10	280,300
19 Mar 2024	89.64	90.53	89.30	89.90	89.90	408,700
18 Mar 2024	91.23	92.07	89.71	89.74	89.74	331,600
15 Mar 2024	90.33	91.76	90.33	91.19	91.19	591,700
14 Mar 2024	92.24	92.24	89.79	90.77	90.77	182,400
14 Mar 2024	0.225 Dividend
13 Mar 2024	92.39	93.18	91.73	92.30	92.08	164,900
12 Mar 2024	93.18	93.28	91.92	92.64	92.41	119,300
11 Mar 2024	93.36	93.39	92.37	93.37	93.14	132,400
08 Mar 2024	93.16	94.37	92.88	93.81	93.58	217,100
07 Mar 2024	92.18	92.87	92.18	92.30	92.08	229,500
06 Mar 2024	91.66	92.45	91.37	91.53	91.31	258,700
05 Mar 2024	92.01	92.38	90.00	90.39	90.17	178,100
04 Mar 2024	92.27	93.02	91.85	92.66	92.43	212,600
01 Mar 2024	91.84	92.85	91.50	91.82	91.60	180,100
29 Feb 2024	91.58	92.33	91.35	91.88	91.66	219,100
28 Feb 2024	89.51	91.21	89.51	90.46	90.24	106,100
27 Feb 2024	91.03	91.44	90.13	90.50	90.28	144,000
26 Feb 2024	90.04	90.51	89.78	90.37	90.15	220,700
23 Feb 2024	90.85	91.21	90.04	90.55	90.33	130,500
22 Feb 2024	91.00	91.00	89.65	90.54	90.32	244,500
21 Feb 2024	90.47	91.09	89.64	90.40	90.18	244,100
20 Feb 2024	90.20	91.15	89.92	90.86	90.64	236,700
16 Feb 2024	91.33	92.54	90.37	91.45	91.23	304,400
15 Feb 2024	91.18	92.26	90.30	91.84	91.62	262,500
14 Feb 2024	88.90	90.65	88.49	90.38	90.16	272,800
13 Feb 2024	87.25	88.35	86.41	87.93	87.72	322,400
12 Feb 2024	89.99	92.20	89.99	90.38	90.16	332,400
09 Feb 2024	90.51	90.51	88.40	89.94	89.72	336,800
08 Feb 2024	91.26	93.68	89.85	90.87	90.65	593,600
07 Feb 2024	97.71	99.00	97.14	97.98	97.74	205,600
06 Feb 2024	96.14	97.51	96.14	97.27	97.03	140,200
05 Feb 2024	96.06	97.13	94.63	96.34	96.11	168,200
02 Feb 2024	96.32	97.91	96.27	97.64	97.40	122,100
01 Feb 2024	96.57	97.87	96.24	97.56	97.32	143,000
31 Jan 2024	98.88	99.01	95.13	95.57	95.34	198,700
30 Jan 2024	97.64	99.20	97.42	98.85	98.61	165,500
29 Jan 2024	96.79	98.38	96.60	98.15	97.91	128,100
26 Jan 2024	97.37	97.76	96.37	96.98	96.74	170,700
25 Jan 2024	97.73	98.12	96.69	97.05	96.81	193,500
24 Jan 2024	99.51	99.51	95.97	96.08	95.85	166,200
23 Jan 2024	100.05	100.76	97.58	98.11	97.87	214,800
22 Jan 2024	99.00	99.97	98.24	98.69	98.45	169,400
19 Jan 2024	97.55	98.06	95.64	97.70	97.46	135,300
18 Jan 2024	97.30	97.94	96.05	97.14	96.90	132,800
17 Jan 2024	95.96	96.62	95.47	96.60	96.36	152,800
16 Jan 2024	97.02	97.61	96.60	97.19	96.95	202,900
12 Jan 2024	99.90	100.09	97.69	97.95	97.71	157,300
11 Jan 2024	98.85	99.50	97.00	98.50	98.26	253,600
10 Jan 2024	98.99	99.40	98.04	98.85	98.61	204,700
09 Jan 2024	97.63	99.16	97.56	98.84	98.60	224,300
08 Jan 2024	96.76	98.98	96.50	98.97	98.73	317,700
05 Jan 2024	94.50	96.77	94.50	96.48	96.24	234,200
04 Jan 2024	95.87	95.87	94.60	95.49	95.26	239,700
03 Jan 2024	97.91	97.91	94.87	95.36	95.13	260,500
02 Jan 2024	100.00	100.72	97.94	98.73	98.49	320,200
29 Dec 2023	102.49	102.93	100.88	100.96	100.71	208,700
28 Dec 2023	103.00	104.03	102.46	102.97	102.72	202,100
27 Dec 2023	103.66	104.05	103.03	103.50	103.25	140,000
26 Dec 2023	102.55	104.05	102.55	103.71	103.46	139,800
22 Dec 2023	102.48	103.19	101.89	102.55	102.30	191,000
21 Dec 2023	100.61	102.04	100.16	101.96	101.71	432,300
20 Dec 2023	101.50	103.55	98.92	99.19	98.95	827,900
19 Dec 2023	96.99	98.26	95.89	96.75	96.51	312,100
18 Dec 2023	98.39	98.39	95.96	96.05	95.82	473,700
15 Dec 2023	99.87	100.17	97.43	97.89	97.65	658,800
14 Dec 2023	98.58	100.45	98.37	99.52	99.28	286,400
14 Dec 2023	0.225 Dividend
13 Dec 2023	92.57	97.10	92.40	96.83	96.37	336,100
12 Dec 2023	92.80	93.48	91.69	92.67	92.23	219,400
11 Dec 2023	92.40	93.34	92.40	92.77	92.33	215,700
08 Dec 2023	90.86	92.54	90.86	92.45	92.01	190,000
07 Dec 2023	90.15	90.82	89.50	90.72	90.29	322,300
06 Dec 2023	90.64	91.74	89.98	90.04	89.61	289,200
05 Dec 2023	91.33	91.33	89.51	89.69	89.26	188,600
04 Dec 2023	91.08	92.66	91.08	91.61	91.17	160,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,090.71+50.33(+0.63%)

FTSE 25019,710.51-8.86(-0.04%)

AIM754.90+0.21(+0.03%)

GBP/EUR1.1671+0.0026(+0.22%)

GBP/USD1.2521+0.0059(+0.47%)

Bitcoin GBP50,932.35-2,277.37(-4.28%)

How to sell your home

EnerSys (ENS)

FTSE 100
8,090.71
+50.33(+0.63%)

FTSE 250
19,710.51
-8.86(-0.04%)

AIM
754.90
+0.21(+0.03%)

GBP/EUR
1.1671
+0.0026(+0.22%)

GBP/USD
1.2521
+0.0059(+0.47%)

Bitcoin GBP
50,932.35
-2,277.37(-4.28%)