New Zealand markets closed

EnerSys (ENS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.64+1.70 (+1.67%)
At close: 04:00PM EDT
103.64 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024102.74103.75102.34103.64103.64141,030
26 Jun 2024101.37102.25100.72101.94101.94239,300
25 Jun 2024103.97103.97101.65101.80101.80268,100
24 Jun 2024106.15107.10104.04104.11104.11209,800
21 Jun 2024106.60106.60105.19106.13106.13726,000
20 Jun 2024104.89107.64104.89106.46106.46397,600
18 Jun 2024103.05105.66103.05105.19105.19374,600
17 Jun 2024102.95104.17101.97103.25103.25245,200
14 Jun 2024104.09104.09101.65103.18103.18374,200
14 Jun 20240.225 Dividend
13 Jun 2024109.00109.26104.92105.60105.38278,300
12 Jun 2024108.98111.42108.56109.59109.36517,500
11 Jun 2024104.53106.81103.76106.38106.15367,300
10 Jun 2024103.51105.98103.18105.44105.22248,700
07 Jun 2024104.94105.49103.18104.29104.07399,300
06 Jun 2024106.68106.80105.11106.28106.05232,900
05 Jun 2024107.70108.12106.48107.26107.03176,700
04 Jun 2024107.00107.62106.60107.06106.83290,700
03 Jun 2024108.47108.66106.99107.29107.06217,200
31 May 2024108.97109.48106.14107.84107.61258,000
30 May 2024107.94109.20107.16108.99108.76229,900
29 May 2024106.36107.64106.14107.37107.14268,000
28 May 2024107.41107.80105.86107.44107.21351,800
24 May 2024107.50107.93105.45107.18106.95543,600
23 May 2024104.00107.98103.61107.95107.72728,700
22 May 202496.7898.1396.3797.3897.17281,800
21 May 202496.6997.4296.1196.8796.66214,900
20 May 202496.2097.7296.2097.1796.96124,200
17 May 202498.2698.2695.9896.3796.16247,400
16 May 202498.5399.1997.5798.2198.00250,000
15 May 202499.1199.6398.3198.5698.35206,000
14 May 202497.7298.1896.9398.1697.95240,200
13 May 202497.4097.7296.2796.3896.17165,600
10 May 202496.6996.9496.0096.8496.63147,700
09 May 202495.9096.8095.6596.4696.25174,200
08 May 202494.5695.7994.5695.7395.53198,800
07 May 202494.8896.3294.8895.1594.95272,000
06 May 202494.3995.2394.3895.0094.80207,500
03 May 202494.2194.7492.2493.2893.08178,800
02 May 202491.9392.3991.0492.3692.16190,600
01 May 202490.8692.8590.5391.1290.93178,700
30 Apr 202491.4092.0990.4390.4590.26234,700
29 Apr 202491.5491.9290.6291.7991.59323,500
26 Apr 202491.2291.8690.7791.2891.09274,900
25 Apr 202489.6591.0889.2590.9990.80252,400
24 Apr 202490.8591.8490.3090.3890.19248,100
23 Apr 202490.3691.5390.3691.1090.91221,400
22 Apr 202490.6290.6289.4290.1089.91160,600
19 Apr 202490.1490.8889.5090.5090.31269,200
18 Apr 202489.5990.8689.5090.2090.01256,500
17 Apr 202490.6990.9989.3689.4289.23286,400
16 Apr 202489.4890.6389.2190.1589.96162,800
15 Apr 202491.5492.2189.6190.3990.20295,700
12 Apr 202490.3691.0990.2090.9190.72216,800
11 Apr 202491.0191.8990.3391.2591.06149,700
10 Apr 202490.3391.0389.9190.7290.53227,200
09 Apr 202491.6092.6190.6592.6192.41213,500
08 Apr 202492.0392.4491.1791.3291.13191,900
05 Apr 202490.9891.7290.7791.0990.90209,200
04 Apr 202492.8492.9990.9391.2491.05153,300
03 Apr 202489.9092.0389.9091.5391.33205,600
02 Apr 202492.0492.7090.2190.6290.43238,500
01 Apr 202494.5894.5892.8793.0092.80172,600
28 Mar 202494.2895.3494.2194.4694.26215,600
27 Mar 202493.5194.2492.9894.1793.97174,200
26 Mar 202493.2493.2491.6492.8692.66256,900
25 Mar 202491.4192.7291.3992.6492.44156,700
22 Mar 202491.7691.9590.9991.3691.17200,200
21 Mar 202492.6593.2091.5991.8491.64275,400
20 Mar 202489.9092.3489.6392.1091.90280,300
19 Mar 202489.6490.5389.3089.9089.71408,700
18 Mar 202491.2392.0789.7189.7489.55331,600
15 Mar 202490.3391.7690.3391.1991.00591,700
14 Mar 202492.2492.2489.7990.7790.58182,400
14 Mar 20240.225 Dividend
13 Mar 202492.3993.1891.7392.3091.88164,900
12 Mar 202493.1893.2891.9292.6492.22119,300
11 Mar 202493.3693.3992.3793.3792.94132,400
08 Mar 202493.1694.3792.8893.8193.38217,100
07 Mar 202492.1892.8792.1892.3091.88229,500
06 Mar 202491.6692.4591.3791.5391.11258,700
05 Mar 202492.0192.3890.0090.3989.98178,100
04 Mar 202492.2793.0291.8592.6692.24212,600
01 Mar 202491.8492.8591.5091.8291.40180,100
29 Feb 202491.5892.3391.3591.8891.46219,100
28 Feb 202489.5191.2189.5190.4690.05106,100
27 Feb 202491.0391.4490.1390.5090.09144,000
26 Feb 202490.0490.5189.7890.3789.96220,700
23 Feb 202490.8591.2190.0490.5590.14130,500
22 Feb 202491.0091.0089.6590.5490.13244,500
21 Feb 202490.4791.0989.6490.4089.99244,100
20 Feb 202490.2091.1589.9290.8690.45236,700
16 Feb 202491.3392.5490.3791.4591.03304,400
15 Feb 202491.1892.2690.3091.8491.42262,500
14 Feb 202488.9090.6588.4990.3889.97272,800
13 Feb 202487.2588.3586.4187.9387.53322,400
12 Feb 202489.9992.2089.9990.3889.97332,400
09 Feb 202490.5190.5188.4089.9489.53336,800
08 Feb 202491.2693.6889.8590.8790.46593,600
07 Feb 202497.7199.0097.1497.9897.53205,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...