ENS - EnerSys

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 201879.5479.5478.4578.5478.54307,258
17 May 201875.4581.0074.2879.1679.16658,500
16 May 201873.8374.8973.3873.7373.73291,800
15 May 201873.2974.2873.2073.7973.79173,000
14 May 201874.3574.4173.5773.7273.72145,600
11 May 201873.2374.1573.0273.9973.99150,400
10 May 201873.7573.9273.4073.7673.7673,900
09 May 201874.0674.3472.9073.6573.65115,600
08 May 201874.1474.5572.9673.9673.96170,100
07 May 201872.4174.7270.9774.1474.14304,800
04 May 201869.0570.0968.8469.7369.73298,100
03 May 201869.7570.5769.2969.5769.57203,000
02 May 201869.2670.6869.0670.1370.13172,200
01 May 201868.2169.5367.5169.4169.41134,100
30 Apr 201869.7669.9268.5368.5668.56224,800
27 Apr 201869.5770.1468.8069.4469.4497,800
26 Apr 201870.9272.8569.0269.6169.61152,200
25 Apr 201869.6771.3269.0970.8770.87253,600
24 Apr 201870.8671.1168.8069.7269.72122,900
23 Apr 201870.6571.8570.2170.4570.4585,500
20 Apr 201870.3870.5169.6470.3970.39105,600
19 Apr 201871.6371.9870.5770.6370.63138,800
18 Apr 201871.6972.3871.5171.7371.7394,100
17 Apr 201871.4971.9770.7371.4271.42118,700
16 Apr 201870.3471.1370.3270.9070.90101,100
13 Apr 201869.9770.2469.3069.6469.6499,100
12 Apr 201868.9770.0668.8769.6269.62124,700
11 Apr 201868.1468.6267.6268.5168.51104,900
10 Apr 201867.8768.8266.9968.5168.51133,100
09 Apr 201867.0967.5766.3666.6466.64135,900
06 Apr 201868.5569.5065.9366.4966.49210,700
05 Apr 201868.7669.5968.2469.3769.37155,200
04 Apr 201866.4968.2766.1868.1368.13182,800
03 Apr 201867.0067.7966.4567.6867.68211,300
02 Apr 201869.2469.2466.1466.7266.72161,300
29 Mar 201868.2770.2567.9969.3769.37236,000
28 Mar 201867.3868.2766.7467.9067.90221,200
27 Mar 201868.7068.9567.0367.2767.27274,900
26 Mar 201868.2368.6766.9968.5468.54154,100
23 Mar 201869.0469.0466.8066.8066.80310,800
22 Mar 201870.7570.9868.5168.5168.51191,000
21 Mar 201871.5872.5871.1471.6971.69121,200
20 Mar 201871.8372.2771.2371.4571.4588,100
19 Mar 201872.0172.0170.7471.8171.81115,300
16 Mar 201870.8672.5370.7172.2972.29491,800
15 Mar 201870.8471.6370.3570.7670.76132,500
15 Mar 20180.175 Dividend
14 Mar 201871.8471.8470.5470.7970.61163,800
13 Mar 201872.6672.9471.5471.6871.50175,900
12 Mar 201873.4673.4671.7472.2172.03153,200
09 Mar 201871.3473.6670.8873.6373.45162,600
08 Mar 201870.5871.1569.9870.7870.61120,400
07 Mar 201870.0871.1769.4370.3470.17168,000
06 Mar 201870.0770.6669.1170.6670.49182,700
05 Mar 201868.8670.0268.1369.7169.54154,800
02 Mar 201867.6769.5266.3669.3069.13166,800
01 Mar 201869.4369.9567.6068.3768.20238,500
28 Feb 201872.3572.9669.6569.6969.52224,100
27 Feb 201873.9174.3272.1272.2172.03158,600
26 Feb 201873.4273.9772.5973.7273.54354,700
23 Feb 201873.5373.7671.9473.1472.96146,600
22 Feb 201872.6073.6271.5273.1672.98173,800
21 Feb 201872.2673.6271.4172.2672.08210,100
20 Feb 201872.3873.1972.0172.2872.10179,300
16 Feb 201873.1274.2072.7472.9072.72166,400
15 Feb 201872.3973.7172.0273.5173.33278,900
14 Feb 201870.2972.0969.9571.9771.79279,900
13 Feb 201870.1471.0669.0470.9270.74246,700
12 Feb 201871.2171.7269.7070.5070.33321,300
09 Feb 201871.6372.1468.5371.3671.18416,800
08 Feb 201866.7975.4366.7170.6870.51755,200
07 Feb 201865.7567.1265.5166.4866.32266,500
06 Feb 201863.0566.8162.8566.1265.96461,800
05 Feb 201868.2769.0464.5764.5764.41469,700
02 Feb 201871.1971.1969.3769.5469.37205,000
01 Feb 201870.1771.9369.7171.8771.69231,800
31 Jan 201872.0572.4670.2870.3170.14208,700
30 Jan 201871.7072.1471.5471.6571.47204,900
29 Jan 201872.2672.9471.8372.3472.16198,700
26 Jan 201872.0172.7671.6772.7572.57180,100
25 Jan 201872.7372.7371.5171.8971.71134,900
24 Jan 201874.8174.9072.0372.4572.27236,900
23 Jan 201874.7876.2073.1374.6774.49421,500
22 Jan 201876.4376.4675.5676.4476.25230,100
19 Jan 201874.0776.6173.9776.5776.38251,000
18 Jan 201874.4975.0673.7574.0773.89221,400
17 Jan 201876.1476.1474.1674.7174.53216,200
16 Jan 201873.7876.7373.5275.7675.57663,400
12 Jan 201870.3172.4769.6972.1371.95376,900
11 Jan 201868.8970.0968.5770.0869.91177,200
10 Jan 201869.5369.8868.6168.7468.57131,800
09 Jan 201870.3670.6269.8569.8869.71153,000
08 Jan 201870.7171.4570.0370.3770.2089,800
05 Jan 201871.4871.7670.6470.9470.76175,600
04 Jan 201869.8671.5569.8671.3271.14297,000
03 Jan 201869.6369.6769.1369.4869.31415,700
02 Jan 201869.8570.4869.3969.5269.35416,700
29 Dec 201770.5771.3769.5969.6369.46169,800
28 Dec 201770.3970.4469.6170.3870.21126,600
27 Dec 201770.1070.8069.7570.2670.09112,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes