NYSE - Nasdaq Real Time Price USD

EnerSys (ENS)

89.96 -0.24 (-0.26%)
As of 11:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 90.14 90.88 89.83 89.96 89.96 33,800
Apr 18, 2024 89.59 90.86 89.50 90.20 90.20 256,500
Apr 17, 2024 90.69 90.99 89.36 89.42 89.42 286,400
Apr 16, 2024 89.48 90.63 89.21 90.15 90.15 162,800
Apr 15, 2024 91.54 92.21 89.61 90.39 90.39 295,700
Apr 12, 2024 90.36 91.09 90.20 90.91 90.91 216,800
Apr 11, 2024 91.01 91.89 90.33 91.25 91.25 149,700
Apr 10, 2024 90.33 91.03 89.91 90.72 90.72 227,200
Apr 9, 2024 91.60 92.61 90.65 92.61 92.61 213,500
Apr 8, 2024 92.03 92.44 91.17 91.32 91.32 191,900
Apr 5, 2024 90.98 91.72 90.77 91.09 91.09 209,200
Apr 4, 2024 92.84 92.99 90.93 91.24 91.24 153,300
Apr 3, 2024 89.90 92.03 89.90 91.53 91.53 205,600
Apr 2, 2024 92.04 92.70 90.21 90.62 90.62 238,500
Apr 1, 2024 94.58 94.58 92.87 93.00 93.00 172,600
Mar 28, 2024 94.28 95.34 94.21 94.46 94.46 215,600
Mar 27, 2024 93.51 94.24 92.98 94.17 94.17 174,200
Mar 26, 2024 93.24 93.24 91.64 92.86 92.86 256,900
Mar 25, 2024 91.41 92.72 91.39 92.64 92.64 156,700
Mar 22, 2024 91.76 91.95 90.99 91.36 91.36 200,200
Mar 21, 2024 92.65 93.20 91.59 91.84 91.84 275,400
Mar 20, 2024 89.90 92.34 89.63 92.10 92.10 280,300
Mar 19, 2024 89.64 90.53 89.30 89.90 89.90 408,700
Mar 18, 2024 91.23 92.07 89.71 89.74 89.74 331,600
Mar 15, 2024 90.33 91.76 90.33 91.19 91.19 591,700
Mar 14, 2024 0.23 Dividend
Mar 14, 2024 92.24 92.24 89.79 90.77 90.77 182,400
Mar 13, 2024 92.39 93.18 91.73 92.30 92.08 164,900
Mar 12, 2024 93.18 93.28 91.92 92.64 92.41 119,300
Mar 11, 2024 93.36 93.39 92.37 93.37 93.14 132,400
Mar 8, 2024 93.16 94.37 92.88 93.81 93.58 217,100
Mar 7, 2024 92.18 92.87 92.18 92.30 92.08 229,500
Mar 6, 2024 91.66 92.45 91.37 91.53 91.31 258,700
Mar 5, 2024 92.01 92.38 90.00 90.39 90.17 178,100
Mar 4, 2024 92.27 93.02 91.85 92.66 92.43 212,600
Mar 1, 2024 91.84 92.85 91.50 91.82 91.60 180,100
Feb 29, 2024 91.58 92.33 91.35 91.88 91.66 219,100
Feb 28, 2024 89.51 91.21 89.51 90.46 90.24 106,100
Feb 27, 2024 91.03 91.44 90.13 90.50 90.28 144,000
Feb 26, 2024 90.04 90.51 89.78 90.37 90.15 220,700
Feb 23, 2024 90.85 91.21 90.04 90.55 90.33 130,500
Feb 22, 2024 91.00 91.00 89.65 90.54 90.32 244,500
Feb 21, 2024 90.47 91.09 89.64 90.40 90.18 244,100
Feb 20, 2024 90.20 91.15 89.92 90.86 90.64 236,700
Feb 16, 2024 91.33 92.54 90.37 91.45 91.23 304,400
Feb 15, 2024 91.18 92.26 90.30 91.84 91.62 262,500
Feb 14, 2024 88.90 90.65 88.49 90.38 90.16 272,800
Feb 13, 2024 87.25 88.35 86.41 87.93 87.72 322,400
Feb 12, 2024 89.99 92.20 89.99 90.38 90.16 332,400
Feb 9, 2024 90.51 90.51 88.40 89.94 89.72 336,800
Feb 8, 2024 91.26 93.68 89.85 90.87 90.65 593,600
Feb 7, 2024 97.71 99.00 97.14 97.98 97.74 205,600
Feb 6, 2024 96.14 97.51 96.14 97.27 97.03 140,200
Feb 5, 2024 96.06 97.13 94.63 96.34 96.11 168,200
Feb 2, 2024 96.32 97.91 96.27 97.64 97.40 122,100
Feb 1, 2024 96.57 97.87 96.24 97.56 97.32 143,000
Jan 31, 2024 98.88 99.01 95.13 95.57 95.34 198,700
Jan 30, 2024 97.64 99.20 97.42 98.85 98.61 165,500
Jan 29, 2024 96.79 98.38 96.60 98.15 97.91 128,100
Jan 26, 2024 97.37 97.76 96.37 96.98 96.74 170,700
Jan 25, 2024 97.73 98.12 96.69 97.05 96.81 193,500
Jan 24, 2024 99.51 99.51 95.97 96.08 95.85 166,200
Jan 23, 2024 100.05 100.76 97.58 98.11 97.87 214,800
Jan 22, 2024 99.00 99.97 98.24 98.69 98.45 169,400
Jan 19, 2024 97.55 98.06 95.64 97.70 97.46 135,300
Jan 18, 2024 97.30 97.94 96.05 97.14 96.90 132,800
Jan 17, 2024 95.96 96.62 95.47 96.60 96.36 152,800
Jan 16, 2024 97.02 97.61 96.60 97.19 96.95 202,900
Jan 12, 2024 99.90 100.09 97.69 97.95 97.71 157,300
Jan 11, 2024 98.85 99.50 97.00 98.50 98.26 253,600
Jan 10, 2024 98.99 99.40 98.04 98.85 98.61 204,700
Jan 9, 2024 97.63 99.16 97.56 98.84 98.60 224,300
Jan 8, 2024 96.76 98.98 96.50 98.97 98.73 317,700
Jan 5, 2024 94.50 96.77 94.50 96.48 96.24 234,200
Jan 4, 2024 95.87 95.87 94.60 95.49 95.26 239,700
Jan 3, 2024 97.91 97.91 94.87 95.36 95.13 260,500
Jan 2, 2024 100.00 100.72 97.94 98.73 98.49 320,200
Dec 29, 2023 102.49 102.93 100.88 100.96 100.71 208,700
Dec 28, 2023 103.00 104.03 102.46 102.97 102.72 202,100
Dec 27, 2023 103.66 104.05 103.03 103.50 103.25 140,000
Dec 26, 2023 102.55 104.05 102.55 103.71 103.46 139,800
Dec 22, 2023 102.48 103.19 101.89 102.55 102.30 191,000
Dec 21, 2023 100.61 102.04 100.16 101.96 101.71 432,300
Dec 20, 2023 101.50 103.55 98.92 99.19 98.95 827,900
Dec 19, 2023 96.99 98.26 95.89 96.75 96.51 312,100
Dec 18, 2023 98.39 98.39 95.96 96.05 95.82 473,700
Dec 15, 2023 99.87 100.17 97.43 97.89 97.65 658,800
Dec 14, 2023 0.23 Dividend
Dec 14, 2023 98.58 100.45 98.37 99.52 99.28 286,400
Dec 13, 2023 92.57 97.10 92.40 96.83 96.37 336,100
Dec 12, 2023 92.80 93.48 91.69 92.67 92.23 219,400
Dec 11, 2023 92.40 93.34 92.40 92.77 92.33 215,700
Dec 8, 2023 90.86 92.54 90.86 92.45 92.01 190,000
Dec 7, 2023 90.15 90.82 89.50 90.72 90.29 322,300
Dec 6, 2023 90.64 91.74 89.98 90.04 89.61 289,200
Dec 5, 2023 91.33 91.33 89.51 89.69 89.26 188,600
Dec 4, 2023 91.08 92.66 91.08 91.61 91.17 160,500
Dec 1, 2023 88.69 92.40 88.68 91.88 91.44 244,800
Nov 30, 2023 88.97 89.35 87.97 88.48 88.06 414,000
Nov 29, 2023 89.54 89.84 87.84 88.30 87.88 225,300
Nov 28, 2023 89.14 90.14 88.17 88.37 87.95 252,100
Nov 27, 2023 89.43 89.43 88.25 89.23 88.81 257,800
Nov 24, 2023 88.26 89.88 88.26 89.81 89.38 160,400
Nov 22, 2023 87.38 89.55 87.19 88.15 87.73 256,300
Nov 21, 2023 88.65 89.43 88.23 88.33 87.91 173,700
Nov 20, 2023 89.10 90.15 88.67 89.42 88.99 264,800
Nov 17, 2023 89.23 89.70 88.17 88.91 88.49 359,600
Nov 16, 2023 91.06 91.43 88.01 88.52 88.10 323,500
Nov 15, 2023 92.80 93.93 90.27 90.92 90.49 374,900
Nov 14, 2023 88.46 93.40 88.46 93.20 92.76 645,300
Nov 13, 2023 84.87 86.44 84.41 86.08 85.67 264,800
Nov 10, 2023 85.18 86.00 83.97 85.59 85.18 254,600
Nov 9, 2023 86.11 88.73 83.27 84.21 83.81 563,100
Nov 8, 2023 87.59 87.98 86.48 87.31 86.89 384,100
Nov 7, 2023 86.51 87.83 86.01 87.54 87.12 401,500
Nov 6, 2023 88.53 88.99 86.30 86.69 86.28 507,500
Nov 3, 2023 89.82 91.15 88.49 90.41 89.98 238,800
Nov 2, 2023 87.25 88.06 86.25 88.03 87.61 386,200
Nov 1, 2023 85.70 86.77 83.96 85.93 85.52 453,300
Oct 31, 2023 86.48 87.31 85.53 85.58 85.17 711,100
Oct 30, 2023 86.95 87.45 85.79 86.74 86.33 156,200
Oct 27, 2023 87.15 87.15 85.51 85.83 85.42 276,400
Oct 26, 2023 86.86 88.28 86.86 87.29 86.87 161,300
Oct 25, 2023 87.80 88.65 85.96 86.10 85.69 191,000
Oct 24, 2023 89.02 89.32 87.87 88.21 87.79 167,600
Oct 23, 2023 88.92 88.92 87.52 87.99 87.57 271,000
Oct 20, 2023 89.58 89.96 88.88 89.06 88.64 305,200
Oct 19, 2023 90.53 91.57 89.40 89.82 89.39 480,000
Oct 18, 2023 92.75 92.83 90.97 91.24 90.81 370,500
Oct 17, 2023 94.01 95.18 93.85 94.03 93.58 319,000
Oct 16, 2023 94.41 95.50 93.61 94.30 93.85 278,700
Oct 13, 2023 94.06 94.10 92.31 93.15 92.71 361,300
Oct 12, 2023 96.62 96.62 94.00 94.12 93.67 118,200
Oct 11, 2023 95.49 96.41 95.04 96.11 95.65 130,700
Oct 10, 2023 94.45 96.72 93.54 95.23 94.78 182,700
Oct 9, 2023 93.56 94.18 92.91 93.90 93.45 219,200
Oct 6, 2023 92.31 94.89 91.98 94.01 93.56 339,100
Oct 5, 2023 93.20 93.81 91.37 92.63 92.19 453,800
Oct 4, 2023 93.45 94.44 91.99 93.11 92.67 511,100
Oct 3, 2023 93.31 93.71 92.48 93.33 92.89 229,100
Oct 2, 2023 94.61 95.08 93.19 93.67 93.22 149,300
Sep 29, 2023 96.36 96.59 94.34 94.67 94.22 183,700
Sep 28, 2023 94.37 96.73 94.15 96.20 95.74 215,500
Sep 27, 2023 94.49 94.86 93.39 94.41 93.96 199,700
Sep 26, 2023 95.49 95.87 93.69 93.70 93.25 171,400
Sep 25, 2023 93.61 96.43 93.61 96.04 95.58 218,300
Sep 22, 2023 95.36 96.05 94.49 94.53 94.08 269,200
Sep 21, 2023 96.67 96.78 95.55 95.56 95.11 229,900
Sep 20, 2023 98.49 98.96 97.43 97.57 97.11 252,800
Sep 19, 2023 97.67 98.50 97.06 97.86 97.39 256,600
Sep 18, 2023 96.25 98.79 96.08 97.53 97.07 216,500
Sep 15, 2023 95.73 97.17 95.35 96.68 96.22 508,900
Sep 14, 2023 0.23 Dividend
Sep 14, 2023 96.33 97.45 95.93 96.66 96.20 188,600
Sep 13, 2023 97.27 97.34 95.08 95.23 94.55 326,300
Sep 12, 2023 97.37 98.87 97.37 97.69 97.00 158,900
Sep 11, 2023 97.99 98.57 97.04 97.76 97.07 244,100
Sep 8, 2023 97.50 98.74 96.72 97.66 96.97 218,100
Sep 7, 2023 98.66 98.66 96.01 97.19 96.50 368,100
Sep 6, 2023 101.93 102.52 99.30 99.54 98.83 320,700
Sep 5, 2023 103.77 103.77 101.28 101.75 101.03 209,200
Sep 1, 2023 105.62 106.19 104.47 104.90 104.15 172,800
Aug 31, 2023 104.57 105.74 104.18 104.98 104.23 313,600
Aug 30, 2023 104.59 105.56 104.10 104.72 103.98 152,000
Aug 29, 2023 101.78 104.75 101.60 104.67 103.93 142,100
Aug 28, 2023 102.31 103.50 102.31 102.52 101.79 137,000
Aug 25, 2023 102.21 103.00 100.55 102.12 101.39 138,600
Aug 24, 2023 103.10 104.16 101.42 101.44 100.72 250,600
Aug 23, 2023 100.91 103.65 100.38 103.43 102.69 264,200
Aug 22, 2023 100.47 101.91 100.29 100.64 99.92 309,500
Aug 21, 2023 98.53 100.35 98.18 99.98 99.27 345,400
Aug 18, 2023 96.59 98.87 96.37 98.35 97.65 318,500
Aug 17, 2023 99.13 99.60 97.43 97.51 96.82 372,200
Aug 16, 2023 99.07 100.66 98.91 99.29 98.58 622,900
Aug 15, 2023 95.38 99.36 95.38 99.25 98.54 617,900
Aug 14, 2023 94.29 96.66 94.18 96.18 95.50 427,400
Aug 11, 2023 91.00 95.05 90.87 94.71 94.04 883,400
Aug 10, 2023 101.97 103.15 88.42 90.94 90.29 1,222,800
Aug 9, 2023 103.70 103.70 102.37 102.77 102.04 254,500
Aug 8, 2023 104.17 104.17 101.52 103.71 102.97 250,600
Aug 7, 2023 104.65 105.10 103.35 105.08 104.33 374,700
Aug 4, 2023 105.84 106.44 104.46 104.50 103.76 221,500
Aug 3, 2023 106.37 106.40 104.74 105.31 104.56 187,800
Aug 2, 2023 106.51 107.32 105.77 106.78 106.02 273,100
Aug 1, 2023 107.30 108.52 106.87 107.88 107.11 165,500
Jul 31, 2023 107.33 108.50 107.10 108.32 107.55 158,600
Jul 28, 2023 108.29 108.74 106.20 106.77 106.01 213,800
Jul 27, 2023 107.98 108.46 106.41 106.91 106.15 247,000
Jul 26, 2023 107.00 107.82 105.58 107.27 106.51 202,200
Jul 25, 2023 107.78 109.13 107.50 107.67 106.90 181,900
Jul 24, 2023 109.30 110.59 108.07 108.32 107.55 221,900
Jul 21, 2023 111.66 111.70 108.66 109.07 108.29 258,500
Jul 20, 2023 113.34 113.34 111.30 111.39 110.60 264,500
Jul 19, 2023 112.63 113.21 111.65 112.61 111.81 199,200
Jul 18, 2023 111.77 113.19 111.77 112.98 112.18 160,700
Jul 17, 2023 110.70 112.62 110.62 111.97 111.17 169,000
Jul 14, 2023 111.36 111.36 109.92 110.68 109.89 264,600
Jul 13, 2023 110.73 111.49 110.05 110.99 110.20 273,100
Jul 12, 2023 110.56 111.80 109.87 110.36 109.58 282,800
Jul 11, 2023 109.14 109.62 108.54 109.30 108.52 151,600
Jul 10, 2023 106.08 108.90 106.08 108.90 108.13 274,800
Jul 7, 2023 105.52 107.45 105.52 106.51 105.75 198,100
Jul 6, 2023 104.58 105.87 103.92 105.39 104.64 223,700
Jul 5, 2023 107.81 107.85 105.51 105.64 104.89 272,600
Jul 3, 2023 108.50 109.11 108.07 108.59 107.82 78,900
Jun 30, 2023 108.25 109.50 107.50 108.52 107.75 208,800
Jun 29, 2023 105.71 107.55 105.71 107.27 106.51 240,900
Jun 28, 2023 105.39 106.01 104.66 105.68 104.93 164,500
Jun 27, 2023 102.68 106.79 102.57 105.72 104.97 267,000
Jun 26, 2023 102.40 103.93 102.40 102.53 101.80 240,900
Jun 23, 2023 101.13 102.67 100.69 102.39 101.66 1,678,600
Jun 22, 2023 103.36 103.36 101.58 102.73 102.00 277,200
Jun 21, 2023 102.13 103.92 101.87 103.70 102.96 189,200
Jun 20, 2023 104.31 104.39 101.95 102.13 101.40 281,500
Jun 16, 2023 106.93 107.44 104.11 104.40 103.66 507,500
Jun 15, 2023 0.18 Dividend
Jun 15, 2023 104.51 106.09 104.24 105.82 105.07 272,400
Jun 14, 2023 105.75 106.65 104.78 105.45 104.53 344,900
Jun 13, 2023 104.80 106.61 104.80 105.71 104.78 294,600
Jun 12, 2023 104.31 106.13 103.76 104.91 103.99 284,500
Jun 9, 2023 104.61 105.31 103.43 104.06 103.15 217,400
Jun 8, 2023 104.55 105.17 103.65 104.37 103.46 377,300
Jun 7, 2023 105.11 106.23 104.61 105.93 105.00 416,400
Jun 6, 2023 101.47 105.12 101.47 103.80 102.89 346,000
Jun 5, 2023 102.60 102.60 100.19 101.82 100.93 238,300
Jun 2, 2023 100.86 103.42 100.18 103.22 102.32 388,000
Jun 1, 2023 97.67 99.32 96.54 99.31 98.44 343,700
May 31, 2023 99.55 100.20 96.16 97.27 96.42 399,900
May 30, 2023 98.99 100.02 98.51 99.98 99.10 319,400
May 26, 2023 97.19 98.93 96.06 98.44 97.58 430,200
May 25, 2023 88.28 96.36 88.05 96.22 95.38 702,800
May 24, 2023 84.93 84.93 83.24 84.08 83.34 166,700
May 23, 2023 86.21 87.10 85.32 85.73 84.98 183,300
May 22, 2023 86.41 87.22 85.47 86.78 86.02 146,300
May 19, 2023 86.99 86.99 84.54 85.80 85.05 384,900
May 18, 2023 85.65 86.38 84.85 85.99 85.24 159,400
May 17, 2023 83.33 86.36 82.86 85.92 85.17 198,000
May 16, 2023 83.97 83.97 82.78 83.05 82.32 125,500
May 15, 2023 83.67 84.97 83.24 84.35 83.61 144,400
May 12, 2023 84.23 84.86 82.50 83.66 82.93 136,300
May 11, 2023 83.73 84.18 83.18 84.17 83.43 112,400
May 10, 2023 86.13 86.13 84.32 84.66 83.92 228,000
May 9, 2023 84.26 85.09 83.69 84.85 84.11 153,900
May 8, 2023 84.99 84.99 83.55 84.57 83.83 88,700
May 5, 2023 82.36 84.69 82.36 84.39 83.65 167,700
May 4, 2023 81.56 81.56 79.90 81.22 80.51 114,700
May 3, 2023 83.41 84.29 82.28 82.41 81.69 203,500
May 2, 2023 82.87 83.14 81.60 82.92 82.19 110,200
May 1, 2023 82.96 84.72 82.94 83.53 82.80 154,900
Apr 28, 2023 81.80 83.28 81.80 82.97 82.24 168,300
Apr 27, 2023 80.49 82.48 80.49 82.41 81.69 116,600
Apr 26, 2023 80.17 81.03 79.90 80.18 79.48 143,200
Apr 25, 2023 82.41 82.83 81.17 81.19 80.48 106,400
Apr 24, 2023 82.68 83.56 82.57 83.24 82.51 159,100
Apr 21, 2023 83.31 83.31 81.59 82.63 81.91 165,800
Apr 20, 2023 82.46 83.04 81.75 82.95 82.22 165,700
Apr 19, 2023 82.88 83.33 82.57 82.96 82.23 126,100

Related Tickers

KE Kimball Electronics, Inc.
20.67
-1.24%
 
AEIS Advanced Energy Industries, Inc.
90.42
-0.43%
 
HOLI Hollysys Automation Technologies Ltd.
24.46
+0.60%
 
HUBB Hubbell Incorporated
389.49
-0.71%
 
AYI Acuity Brands, Inc.
247.42
+0.23%
 
ENR Energizer Holdings, Inc.
27.91
-0.21%
 
NVT nVent Electric plc
72.05
+0.71%
 
PLPC Preformed Line Products Company
123.34
+2.42%
 
HAYW Hayward Holdings, Inc.
13.19
+0.15%
 
POWL Powell Industries, Inc.
128.81
+0.52%