NYSE:ENS
Enersys Stock Price (Quote)
$91.88
+3.40 (+3.84%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.27 | $93.93 | Friday, 1st Dec 2023 ENS stock ended at $91.88. This is 3.84% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 4.20% from a day low at $88.68 to a day high of $92.40. |
| 90 days | $83.27 | $103.51 | |
| 52 weeks | $71.16 | $113.26 |
Historical Enersys prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $88.69 | $92.40 | $88.68 | $91.88 | 232 620 |
| 2023-11-30 | $88.97 | $89.35 | $87.97 | $88.48 | 361 890 |
| 2023-11-29 | $89.54 | $89.83 | $87.92 | $88.30 | 140 522 |
| 2023-11-28 | $89.14 | $90.14 | $88.17 | $88.37 | 179 966 |
| 2023-11-27 | $89.43 | $89.43 | $88.25 | $89.23 | 217 805 |
| 2023-11-24 | $88.26 | $89.88 | $88.26 | $89.81 | 160 352 |
| 2023-11-22 | $87.38 | $89.54 | $87.38 | $88.15 | 173 266 |
| 2023-11-21 | $88.65 | $89.39 | $88.23 | $88.33 | 173 701 |
| 2023-11-20 | $89.10 | $90.15 | $88.67 | $89.42 | 212 085 |
| 2023-11-17 | $89.23 | $89.70 | $88.20 | $88.91 | 168 468 |
| 2023-11-16 | $91.06 | $91.43 | $88.01 | $88.52 | 189 701 |
| 2023-11-15 | $92.80 | $93.93 | $90.27 | $90.92 | 370 674 |
| 2023-11-14 | $88.46 | $93.40 | $88.46 | $93.20 | 531 297 |
| 2023-11-13 | $84.87 | $86.44 | $84.41 | $86.08 | 264 800 |
| 2023-11-10 | $85.18 | $85.99 | $83.97 | $85.59 | 203 028 |
| 2023-11-09 | $86.11 | $88.53 | $83.27 | $84.21 | 563 056 |
| 2023-11-08 | $87.59 | $87.98 | $86.48 | $87.31 | 312 859 |
| 2023-11-07 | $86.51 | $87.83 | $86.01 | $87.54 | 220 297 |
| 2023-11-06 | $88.53 | $88.64 | $86.30 | $86.69 | 448 108 |
| 2023-11-03 | $89.82 | $91.15 | $88.49 | $90.41 | 212 415 |
| 2023-11-02 | $87.25 | $88.06 | $86.25 | $88.03 | 275 818 |
| 2023-11-01 | $85.70 | $86.77 | $83.96 | $85.93 | 453 287 |
| 2023-10-31 | $86.48 | $87.31 | $85.53 | $85.58 | 387 192 |
| 2023-10-30 | $86.95 | $87.45 | $85.79 | $86.74 | 156 206 |
| 2023-10-27 | $87.15 | $87.15 | $85.51 | $85.83 | 201 434 |
