Skip to main content

EnerSys Common Stock (NY:ENS)

85.77 -0.99 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 86.52 87.11 85.67 85.77 313,630 -0.99(-1.14%)
Jun 27, 2025 86.82 87.02 85.64 86.76 1,193,765 +0.48(+0.56%)
Jun 26, 2025 85.56 86.40 85.51 86.28 239,063 +1.48(+1.75%)
Jun 25, 2025 84.69 85.03 83.78 84.80 284,323 +0.25(+0.30%)
Jun 24, 2025 83.58 84.70 83.14 84.55 302,879 +1.74(+2.10%)
Jun 23, 2025 82.91 82.96 80.82 82.81 335,520 -0.39(-0.47%)
Jun 20, 2025 83.71 83.71 82.44 83.20 854,633 -0.38(-0.45%)
Jun 18, 2025 83.96 84.89 83.51 83.58 404,489 -0.39(-0.46%)
Jun 17, 2025 86.00 87.55 83.68 83.97 660,803 -2.67(-3.08%)
Jun 16, 2025 87.82 88.07 86.19 86.64 868,882 +0.12(+0.14%)
Jun 13, 2025 86.86 87.97 85.95 86.52 622,464 -1.80(-2.04%)
Jun 12, 2025 88.66 89.34 88.11 88.32 493,595 -1.30(-1.45%)
Jun 11, 2025 89.65 90.53 89.06 89.62 565,514 +0.22(+0.25%)
Jun 10, 2025 88.82 89.78 88.34 89.40 479,989 +1.45(+1.64%)
Jun 09, 2025 87.23 88.74 87.23 87.95 465,852 +1.27(+1.46%)
Jun 06, 2025 86.86 87.40 86.39 86.68 428,184 +1.35(+1.58%)
Jun 05, 2025 84.68 86.23 84.68 85.34 411,509 +0.09(+0.11%)
Jun 04, 2025 85.08 85.81 84.94 85.25 445,939 +0.23(+0.27%)
Jun 03, 2025 82.51 86.38 82.10 85.02 757,040 +3.16(+3.86%)
Jun 02, 2025 82.90 83.07 81.59 81.86 591,973 -1.55(-1.85%)
May 30, 2025 83.50 83.78 82.92 83.40 487,685 -0.34(-0.40%)
May 29, 2025 84.19 84.77 83.13 83.74 440,277 +0.74(+0.89%)
May 28, 2025 83.92 84.17 82.61 83.00 553,301 -0.91(-1.08%)
May 27, 2025 81.92 84.25 81.50 83.91 801,291 +3.89(+4.86%)
May 23, 2025 79.98 81.72 79.28 80.02 703,283 -1.04(-1.28%)
May 22, 2025 81.50 84.12 76.39 81.06 2,077,323 -14.18(-14.89%)
May 21, 2025 96.45 97.22 94.95 95.24 390,499 -2.62(-2.68%)
May 20, 2025 97.96 98.47 97.30 97.86 227,505 -0.21(-0.21%)
May 19, 2025 98.28 99.10 97.44 98.07 247,644 -1.57(-1.57%)
May 16, 2025 99.62 99.94 98.59 99.64 308,334 +0.26(+0.26%)
May 15, 2025 98.84 100.08 98.76 99.38 219,546 -0.05(-0.05%)
May 14, 2025 99.61 100.62 99.24 99.43 357,785 -0.70(-0.70%)
May 13, 2025 98.84 101.06 98.73 100.13 292,635 +1.68(+1.70%)
May 12, 2025 96.83 98.67 96.83 98.45 194,529 +5.59(+6.03%)
May 09, 2025 92.83 93.44 91.98 92.86 141,152 +0.35(+0.38%)
May 08, 2025 91.11 93.09 90.45 92.51 194,446 +2.27(+2.52%)
May 07, 2025 89.79 90.61 89.57 90.23 151,860 +0.84(+0.94%)
May 06, 2025 90.03 90.64 89.30 89.40 231,849 -1.07(-1.18%)
May 05, 2025 89.90 91.43 89.84 90.46 180,035 -0.05(-0.06%)
May 02, 2025 89.03 90.93 88.45 90.51 307,569 +3.21(+3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.