Quantcast

EnerSys Common Stock Historical Stock Prices

ENS 
$83.98
*  
0.12
0.14%
Get ENS Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading ENS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ENS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 84.10 84.60 83.66 83.98 132,641
09/18/2018 84.21 84.54 83.09 84.1 173,185
09/17/2018 84.79 85.71 83.41 84.02 167,454
09/14/2018 83.64 85.385 83.49 84.81 176,945
09/13/2018 83.51 84.05 83.09 83.67 194,800
09/12/2018 82.75 83.75 82.435 83.51 113,177
09/11/2018 82.32 83.01 81.935 82.88 259,058
09/10/2018 83.18 83.67 82.49 82.61 127,553
09/07/2018 81.96 82.885 81.64 82.72 121,307
09/06/2018 82.27 82.67 81.76 82.26 245,247
09/05/2018 82.92 83.15 82 82.18 175,629
09/04/2018 82.99 83.18 81.785 83.02 188,858
08/31/2018 82.52 83.21 81.885 82.99 215,340
08/30/2018 82.53 83.44 81.78 82.93 231,362
08/29/2018 82.44 83.11 81.775 82.84 212,768
08/28/2018 82.11 82.4 81.82 82.3 168,509
08/27/2018 81.22 82.07 81.22 81.97 136,107
08/24/2018 80.34 80.83 79.67 80.71 129,769
08/23/2018 80.13 80.47 79.53 80.06 120,222
08/22/2018 80.12 80.71 79.83 80.29 164,113
08/21/2018 79.66 80.84 79.66 80.41 153,002
08/20/2018 78.58 79.73 78.58 79.5 147,660
08/17/2018 77.5 78.81 77.5 78.7 120,776
08/16/2018 77.28 77.8 76.505 77.63 116,444
08/15/2018 76.03 77.04 75.77 76.92 198,742
08/14/2018 75.45 77.14 75.45 76.65 173,398
08/13/2018 75.25 76.41 74.905 75.17 159,186
08/10/2018 75.85 76.5 75.58 75.61 152,811
08/09/2018 79 79 75.26 76.79 356,053
08/08/2018 80.99 81.2492 79.6 79.85 261,642
08/07/2018 80.74 81.569 80.72 80.97 139,979
08/06/2018 80 80.52 79.34 80.42 204,859
08/03/2018 81.37 82.01 79.63 79.94 215,176
08/02/2018 80.58 81.99 79.995 81.36 195,694
08/01/2018 82.07 83 80.36 81.06 342,978
07/31/2018 79.94 82.5 79.56 82.07 331,057
07/30/2018 78.59 79.86 78.25 79.43 239,596
07/27/2018 80.13 80.305 78.23 78.59 130,590
07/26/2018 78.06 80.44 77.92 80.08 232,469
07/25/2018 76.91 77.87 75.87 77.77 146,181
07/24/2018 77.64 78.225 76.68 77.05 142,147
07/23/2018 76.95 77.11 75.97 76.93 83,559
07/20/2018 77.27 77.83 76.6732 77.23 128,435
07/19/2018 77.63 78.13 77.44 77.65 149,779
07/18/2018 77.54 78.11 77.26 77.9 98,810
07/17/2018 76.93 77.65 76.53 77.46 126,577
07/16/2018 77.76 77.76 76.53 77 131,673
07/13/2018 76 78.16 75.95 77.48 199,737
07/12/2018 75.97 76.7 75.18 76.02 154,294
07/11/2018 76.36 76.53 75.1 75.19 138,867
07/10/2018 77.5 77.89 76.425 77.26 129,700
07/09/2018 75.9 77.5 75.22 77.3 139,755
07/06/2018 75.53 76.04 74.78 75.84 110,247
07/05/2018 74.25 75.53 73.79 75.47 137,017
07/03/2018 75.19 75.9 73.66 73.73 112,142
07/02/2018 73.86 74.9 73.36 74.87 116,636
06/29/2018 74.78 76.02 74.59 74.64 150,718
06/28/2018 75.95 75.95 73.54 74.31 209,652
06/27/2018 77.03 77.73 76.01 76.04 217,354
06/26/2018 76.18 77.24 75.935 76.93 136,497
06/25/2018 78.05 78.05 75.44 76.25 222,349
06/22/2018 78.92 79.53 77.87 78.21 560,474
06/21/2018 78.31 78.45 77.15 78.35 142,081
06/20/2018 78.62 78.62 77.69 78.43 140,791
06/19/2018 78.53 78.69 77.07 78.26 179,613
06/18/2018 79.25 80.4799 79.01 79.35 166,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio