ENS - EnerSys

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201969.3269.7368.8569.2669.26139,100
Nov 11, 201969.0069.6368.2869.2269.22174,300
Nov 08, 201969.6170.0368.8269.9569.95194,600
Nov 07, 201972.6974.9069.2569.7569.75286,100
Nov 06, 201971.9371.9370.7071.2571.25328,600
Nov 05, 201972.3673.5071.9872.0772.07183,600
Nov 04, 201971.0072.5670.3072.2672.26260,500
Nov 01, 201967.2670.3367.2670.2070.20320,700
Oct 31, 201967.4267.4765.7366.8666.86303,200
Oct 30, 201968.5368.5367.2567.9067.90155,400
Oct 29, 201968.6469.2268.2568.5468.54168,300
Oct 28, 201969.1870.2469.0869.2469.24288,100
Oct 25, 201967.1268.4667.1268.4568.45141,500
Oct 24, 201968.0068.0066.4567.0067.00155,600
Oct 23, 201967.6167.6166.5667.5067.50158,100
Oct 22, 201965.9867.5165.3567.2267.22201,200
Oct 21, 201966.3567.0966.1266.2166.21166,200
Oct 18, 201964.4065.7064.4065.3865.38195,900
Oct 17, 201965.4065.9264.2164.9364.93156,600
Oct 16, 201964.6165.4864.5765.0165.01324,300
Oct 15, 201962.7464.7461.8364.5264.52341,200
Oct 14, 201962.4962.6661.6562.5062.50184,500
Oct 11, 201962.0463.7961.4763.0263.02360,700
Oct 10, 201960.6861.8860.6860.9460.94229,600
Oct 09, 201960.8561.1160.0660.4560.45252,900
Oct 08, 201960.3160.5559.2259.9559.95226,800
Oct 07, 201961.7962.3561.1461.2361.23191,400
Oct 04, 201961.3662.2461.1961.9661.96234,200
Oct 03, 201960.4761.3059.6061.2661.26235,200
Oct 02, 201961.5562.0559.8960.6560.65405,400
Oct 01, 201966.2366.7760.8762.2462.24410,800
Sep 30, 201967.0767.3765.9365.9465.94321,300
Sep 27, 201967.7868.2666.6567.1867.18297,600
Sep 26, 201967.1167.5566.5367.2567.25245,900
Sep 25, 201965.7667.1665.1567.1367.13336,300
Sep 24, 201967.9068.4965.7566.1866.18523,100
Sep 23, 201967.4368.2366.6967.8167.81262,200
Sep 20, 201963.2068.8562.4868.0768.071,058,300
Sep 19, 201963.6064.2962.5662.7962.79316,100
Sep 18, 201965.1165.3963.3063.7863.78235,800
Sep 17, 201965.7466.1264.7165.1665.16179,800
Sep 16, 201965.6266.3065.5166.2866.28211,300
Sep 13, 201966.1566.5364.9066.0166.01257,900
Sep 12, 201965.0666.1863.5865.2665.26244,200
Sep 12, 20190.175 Dividend
Sep 11, 201963.3365.1162.0164.9764.80246,700
Sep 10, 201960.7463.4260.2563.2663.09286,000
Sep 09, 201959.1760.7858.9160.7760.61212,400
Sep 06, 201958.7059.5158.5858.8658.70180,400
Sep 05, 201956.8159.0556.7258.7058.54223,600
Sep 04, 201955.4256.5055.4255.9555.80180,500
Sep 03, 201955.5055.6154.0854.7554.60313,100
Aug 30, 201956.5056.9455.8356.0055.85312,600
Aug 29, 201956.3656.8555.8956.0355.88235,100
Aug 28, 201954.1655.7353.8955.5155.36247,600
Aug 27, 201954.4954.9854.1254.3354.18542,400
Aug 26, 201954.4654.5153.5653.9753.82282,300
Aug 23, 201956.0356.0353.6353.8653.71340,900
Aug 22, 201956.9257.3956.0356.5056.35224,200
Aug 21, 201957.3157.4156.4456.6156.46185,300
Aug 20, 201957.6557.8556.5256.5956.44217,800
Aug 19, 201958.1258.4854.6357.7657.60233,300
Aug 16, 201956.4257.9456.4257.1657.01278,300
Aug 15, 201955.0056.4954.6356.1255.97385,100
Aug 14, 201956.5857.3354.7954.8254.67331,100
Aug 13, 201957.5260.3457.0357.7557.59275,900
Aug 12, 201957.5557.9257.0757.7557.59508,700
Aug 09, 201957.6558.6556.9257.8757.71387,900
Aug 08, 201963.5764.5757.7558.0757.91739,600
Aug 07, 201964.2565.0163.8564.7964.62334,100
Aug 06, 201964.1665.1564.0764.9064.73317,500
Aug 05, 201963.4864.6263.4864.1363.96355,400
Aug 02, 201966.0366.1164.6564.9964.81219,500
Aug 01, 201968.0468.5566.0466.5966.41395,300
Jul 31, 201968.9169.6567.4568.1167.93395,400
Jul 30, 201967.1968.7867.0068.7668.57285,300
Jul 29, 201967.3068.0266.4967.9767.79221,900
Jul 26, 201967.2967.9466.8267.1867.00200,400
Jul 25, 201968.1168.2366.6467.1466.96149,900
Jul 24, 201966.0668.4766.0668.3568.17315,800
Jul 23, 201965.8466.7065.3666.5566.37326,500
Jul 22, 201966.1966.8065.1665.3865.20251,500
Jul 19, 201965.7566.9865.7566.1265.94174,900
Jul 18, 201965.8466.1365.3165.9665.78242,500
Jul 17, 201965.4066.5965.1865.8565.67354,400
Jul 16, 201965.1665.9465.0365.6965.51266,500
Jul 15, 201964.3865.5764.3165.4965.31347,900
Jul 12, 201964.1165.3964.0664.7064.53380,000
Jul 11, 201964.9065.0763.6963.8263.65232,400
Jul 10, 201965.3065.8764.7164.7764.60199,900
Jul 09, 201964.9165.1964.2664.8664.69335,600
Jul 08, 201966.0766.3965.2265.6165.43153,700
Jul 05, 201966.2866.5765.1866.3366.15125,300
Jul 03, 201967.5567.7866.6966.9766.7967,700
Jul 02, 201967.9168.1866.8467.3067.12209,900
Jul 01, 201969.7569.9967.5567.9867.80227,000
Jun 28, 201967.6468.9967.6468.5068.32591,600
Jun 27, 201966.0267.4365.3967.3967.21258,400
Jun 26, 201966.6766.9065.6865.7865.60292,900
Jun 25, 201965.5566.8665.2366.6166.43425,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...