ENS - EnerSys
100.4
1.680 1.673%
Share volume: 291,483
Last Updated: 05-13-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$98.72
1.68
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-13-2025 | $99.11 | $99.11 | $101.34 | $101.34 | $99.00 | $99.00 | $100.40 | $100.40 | 291,483 | $291,483.00 |
| 05-12-2025 | $97.09 | $97.09 | $98.94 | $98.94 | $97.09 | $97.09 | $98.72 | $98.72 | 194,002 | $194,002.00 |
| 05-09-2025 | $93.08 | $93.08 | $93.70 | $93.70 | $92.23 | $92.23 | $93.11 | $93.11 | 140,770 | $140,770.00 |
| 05-08-2025 | $91.36 | $91.36 | $93.34 | $93.34 | $90.70 | $90.70 | $92.76 | $92.76 | 193,920 | $193,920.00 |
| 05-07-2025 | $90.03 | $90.03 | $90.86 | $90.86 | $89.81 | $89.81 | $90.48 | $90.48 | 151,449 | $151,449.00 |
| 05-06-2025 | $90.27 | $90.27 | $90.89 | $90.89 | $89.54 | $89.54 | $89.64 | $89.64 | 231,221 | $231,221.00 |
| 05-05-2025 | $90.14 | $90.14 | $91.68 | $91.68 | $90.08 | $90.08 | $90.71 | $90.71 | 179,548 | $179,548.00 |
| 05-02-2025 | $89.27 | $89.27 | $91.18 | $91.18 | $88.70 | $88.70 | $90.76 | $90.76 | 306,736 | $306,736.00 |
| 05-01-2025 | $86.50 | $86.50 | $88.15 | $88.15 | $85.96 | $85.96 | $87.54 | $87.54 | 218,683 | $218,683.00 |
| 04-30-2025 | $85.81 | $85.81 | $86.92 | $86.92 | $84.73 | $84.73 | $86.60 | $86.60 | 258,396 | $258,396.00 |
