Quantcast

EnerSys Common Stock Historical Stock Prices

ENS 
$82.19
*  
1.30
1.61%
Get ENS Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading ENS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 17-OCT-2018 TO 17-JAN-2019

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 80.13 82.67 80.13 82.19 252,704
01/17/2019 80.27 82.67 80.13 82.19 252,804
01/16/2019 80.38 81.28 80.38 80.89 227,112
01/15/2019 80.34 81.11 79.01 80.43 173,218
01/14/2019 79.95 80.86 79.46 80.37 209,457
01/11/2019 80.56 81.25 80.22 80.45 217,998
01/10/2019 79.04 81.04 78.82 80.83 175,779
01/09/2019 78.9 80.255 78.58 79.63 257,509
01/08/2019 78.52 78.77 76.87 78.47 302,274
01/07/2019 78.63 78.72 77.45 77.81 276,931
01/04/2019 76.68 78.695 76.1 78.41 348,255
01/03/2019 77.05 77.58 75.05 75.12 259,636
01/02/2019 76.02 77.64 75.15 77.58 231,507
12/31/2018 76.66 77.63 75.88 77.61 211,079
12/28/2018 76.28 77.24 75.51 76.03 372,599
12/27/2018 75.14 76.23 73.38 76.11 308,717
12/26/2018 72.58 76.75 71.77 76.72 306,344
12/24/2018 74.43 74.44 71.99 72 204,421
12/21/2018 73 76.5 73 74.64 1,314,155
12/20/2018 72.05 72.58 70.28 71.77 278,578
12/19/2018 75.75 76.19 71.72 72.38 263,273
12/18/2018 74.09 76.45 73.455 75.26 398,101
12/17/2018 76.15 76.67 72.84 73.35 394,349
12/14/2018 78.21 79.13 75.94 76.13 336,277
12/13/2018 80.04 80.04 78.72 79.29 252,611
12/12/2018 78.69 80.87 77.9 79.98 307,216
12/11/2018 79.54 79.74 76.4 76.98 210,528
12/10/2018 79.41 79.41 76.83 77.86 191,304
12/07/2018 80.84 81.5 78.44 79.2 295,576
12/06/2018 82.26 82.4 78.18 81.02 355,402
12/04/2018 88.84 89 84.01 84.13 394,579
12/03/2018 88.77 89.32 86.29 88.82 343,589
11/30/2018 86.19 87.66 85.59 87.37 248,293
11/29/2018 85.6 87.06 85.43 86.48 215,268
11/28/2018 84.17 85.93 82.4473 85.91 257,984
11/27/2018 83.27 83.945 83.02 83.54 154,837
11/26/2018 83.34 84.24 82.88 84 255,182
11/23/2018 81.68 83.58 81.68 82.55 139,170
11/21/2018 81.42 83.82 81.42 82.58 276,169
11/20/2018 82.71 82.88 80.41 81.06 276,566
11/19/2018 85.71 86.39 83.84 84.08 213,786
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
*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