Quantcast

EnerSys Common Stock Historical Stock Prices

ENS 
$85.81
*  
0.17
0.2%
Get ENS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ENS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ENS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 85.65 86.46 85.25 85.81 305,119
11/16/2018 85.25 86.46 85.25 85.81 309,235
11/15/2018 83.79 86.53 83.57 85.98 192,823
11/14/2018 85.87 86.57 83.77 84.3 192,417
11/13/2018 85.86 87.11 84.44 84.6 294,328
11/12/2018 86.24 87.28 84.98 85.29 215,304
11/09/2018 88.53 89.065 86.57 87.83 183,870
11/08/2018 84.71 89.72 82.36 88.74 283,870
11/07/2018 84.95 88.7 84.5 88.2 318,022
11/06/2018 82.99 84.78 82.99 84.74 187,039
11/05/2018 82.42 84.09 82.06 83.28 144,782
11/02/2018 82.2 82.5 81.24 82.31 110,928
11/01/2018 80.19 81.86 80.02 81.24 208,396
10/31/2018 78.64 80.45 77.85 79.57 540,851
10/30/2018 73.54 77.84 72.9 77.72 360,145
10/29/2018 74.93 76.13 72.08 73.15 179,488
10/26/2018 72.86 74.7 71.6 73.71 217,563
10/25/2018 74.24 74.7 73.595 73.71 198,339
10/24/2018 76.3 76.87 73.45 73.56 161,548
10/23/2018 76.66 77.02 74.85 76.18 232,962
10/22/2018 79.33 79.64 78.16 78.36 171,422
10/19/2018 79.62 80.9 78.147 78.79 286,850
10/18/2018 82.26 82.35 79.34 79.47 161,924
10/17/2018 82.6 83.17 81.9361 82.73 116,059
10/16/2018 81.32 83.02 80.55 82.96 165,549
10/15/2018 79.56 81.36 79.2 80.61 172,289
10/12/2018 82.65 82.65 78.82 79.92 266,581
10/11/2018 82.4 83.04 81.03 81.05 269,814
10/10/2018 86.39 86.42 82.73 82.86 569,668
10/09/2018 86.3 87.35 85.495 86.7 202,593
10/08/2018 85.29 86.44 84.96 86.35 139,157
10/05/2018 86.9 87.38 84.65 85.2 255,245
10/04/2018 88.65 89.23 86.7 86.87 238,824
10/03/2018 86.8 87.99 86.13 87.64 139,250
10/02/2018 86.3 87.1 85.82 86.66 196,248
10/01/2018 87.63 87.63 86.37 86.53 299,063
09/28/2018 86.83 87.38 86.52 87.13 204,159
09/27/2018 86.79 87.3 86.1 87.07 257,703
09/26/2018 86 87.33 85.68 86.69 293,796
09/25/2018 85.87 86.01 84.995 85.99 140,646
09/24/2018 84.86 85.69 84.62 85.66 143,519
09/21/2018 84.62 85.52 84.5 85.18 367,958
09/20/2018 84.3 84.9 83.53 84.41 150,605
09/19/2018 84.17 84.6 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
*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