ENS - EnerSys
98.5
-1.280 -1.299%
Share volume: 419,195
Last Updated: 03-11-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$99.78
-1.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $99.51 | $99.51 | $100.05 | $100.05 | $97.45 | $97.45 | $98.50 | $98.50 | 419,195 | $419,195.00 |
| 03-10-2025 | $100.01 | $100.01 | $101.72 | $101.72 | $99.37 | $99.37 | $99.78 | $99.78 | 348,175 | $348,175.00 |
| 03-07-2025 | $100.24 | $100.24 | $101.57 | $101.57 | $99.75 | $99.75 | $101.23 | $101.23 | 253,239 | $253,239.00 |
| 03-06-2025 | $99.14 | $99.14 | $100.92 | $100.92 | $99.10 | $99.10 | $100.50 | $100.50 | 264,450 | $264,450.00 |
| 03-05-2025 | $99.04 | $99.04 | $100.58 | $100.58 | $98.76 | $98.76 | $100.25 | $100.25 | 290,224 | $290,224.00 |
| 03-04-2025 | $97.49 | $97.49 | $99.98 | $99.98 | $97.01 | $97.01 | $98.39 | $98.39 | 261,555 | $261,555.00 |
| 03-03-2025 | $101.74 | $101.74 | $103.02 | $103.02 | $98.03 | $98.03 | $98.79 | $98.79 | 249,872 | $249,872.00 |
| 02-28-2025 | $101.83 | $101.83 | $101.83 | $101.83 | $99.53 | $99.53 | $101.49 | $101.49 | 383,014 | $382,485.00 |
| 02-27-2025 | $102.65 | $102.65 | $103.67 | $103.67 | $101.95 | $101.95 | $102.19 | $102.19 | 384,500 | $384,500.00 |
| 02-26-2025 | $102.00 | $102.00 | $103.37 | $103.37 | $101.93 | $101.93 | $103.20 | $103.20 | 403,011 | $403,011.00 |