EnerSys (ENS)
93.25
-1.49 (-1.57%)
At close: Mar 28, 2025, 10:31 AM
ENS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 96.74 | 96.74 | 94.61 | 94.74 | -1.68 | -1.74% | 271,216 |
| Mar 26, 2025 | 97.61 | 98.17 | 96.01 | 96.42 | -1.15 | -1.18% | 209,916 |
| Mar 25, 2025 | 98.31 | 98.60 | 96.73 | 97.57 | -0.68 | -0.69% | 244,412 |
| Mar 24, 2025 | 97.18 | 99.52 | 97.06 | 98.25 | 1.99 | 2.07% | 319,100 |
| Mar 21, 2025 | 95.95 | 96.59 | 94.66 | 96.26 | -0.93 | -0.96% | 1,833,537 |
| Mar 20, 2025 | 95.92 | 97.68 | 95.54 | 97.19 | 0.22 | 0.23% | 379,122 |
| Mar 19, 2025 | 97.72 | 98.22 | 96.71 | 96.97 | -0.66 | -0.68% | 377,220 |
| Mar 18, 2025 | 96.79 | 98.84 | 96.11 | 97.63 | 0.59 | 0.61% | 288,500 |
| Mar 17, 2025 | 95.53 | 98.05 | 95.53 | 97.04 | 1.52 | 1.59% | 381,600 |
| Mar 14, 2025 | 94.97 | 95.59 | 94.12 | 95.52 | 1.54 | 1.64% | 272,400 |
| Mar 13, 2025 | 95.51 | 95.51 | 93.67 | 93.98 | -1.97 | -2.05% | 400,400 |
| Mar 12, 2025 | 98.70 | 98.86 | 95.29 | 95.95 | -2.55 | -2.59% | 459,000 |
| Mar 11, 2025 | 99.51 | 100.05 | 97.45 | 98.50 | -1.28 | -1.28% | 419,231 |
| Mar 10, 2025 | 100.01 | 101.72 | 99.37 | 99.78 | -1.45 | -1.43% | 348,200 |
| Mar 7, 2025 | 100.24 | 101.57 | 99.75 | 101.23 | 0.73 | 0.73% | 253,239 |
| Mar 6, 2025 | 99.14 | 100.92 | 99.10 | 100.50 | 0.25 | 0.25% | 264,450 |
| Mar 5, 2025 | 99.04 | 100.58 | 98.76 | 100.25 | 1.86 | 1.89% | 290,224 |
| Mar 4, 2025 | 97.49 | 99.98 | 97.01 | 98.39 | -0.40 | -0.40% | 261,600 |
| Mar 3, 2025 | 101.74 | 103.02 | 98.03 | 98.79 | -2.70 | -2.66% | 249,900 |
| Feb 28, 2025 | 101.83 | 101.83 | 99.53 | 101.49 | -0.70 | -0.68% | 383,014 |
| Feb 27, 2025 | 102.65 | 103.67 | 101.95 | 102.19 | -1.01 | -0.98% | 384,500 |
| Feb 26, 2025 | 102.00 | 103.37 | 101.93 | 103.20 | 1.24 | 1.22% | 403,011 |
| Feb 25, 2025 | 101.01 | 102.87 | 100.01 | 101.96 | 0.98 | 0.97% | 359,415 |
| Feb 24, 2025 | 102.07 | 102.45 | 99.56 | 100.98 | -1.12 | -1.10% | 382,800 |
| Feb 21, 2025 | 103.53 | 103.56 | 101.44 | 102.10 | -0.59 | -0.57% | 371,110 |
| Feb 20, 2025 | 101.50 | 103.19 | 100.38 | 102.69 | 1.13 | 1.11% | 256,400 |
| Feb 19, 2025 | 99.99 | 102.12 | 99.68 | 101.56 | 0.65 | 0.64% | 260,300 |
| Feb 18, 2025 | 99.66 | 101.73 | 99.66 | 100.91 | 1.58 | 1.59% | 268,800 |
| Feb 14, 2025 | 103.07 | 103.13 | 98.73 | 99.33 | -2.75 | -2.69% | 484,341 |
| Feb 13, 2025 | 101.16 | 102.52 | 100.52 | 102.08 | 1.71 | 1.70% | 251,627 |
| Feb 12, 2025 | 100.36 | 101.27 | 100.00 | 100.37 | -1.06 | -1.05% | 290,200 |
| Feb 11, 2025 | 100.03 | 101.67 | 99.63 | 101.43 | 0.63 | 0.63% | 248,302 |
| Feb 10, 2025 | 99.91 | 101.58 | 99.27 | 100.80 | 1.08 | 1.08% | 417,423 |
| Feb 7, 2025 | 97.33 | 100.15 | 96.91 | 99.72 | 3.26 | 3.38% | 519,117 |
| Feb 6, 2025 | 92.00 | 96.87 | 90.76 | 96.46 | 1.71 | 1.80% | 526,172 |
| Feb 5, 2025 | 93.83 | 94.90 | 93.39 | 94.75 | 0.91 | 0.97% | 263,915 |
| Feb 4, 2025 | 93.50 | 94.67 | 93.18 | 93.84 | 0.23 | 0.25% | 200,220 |
| Feb 3, 2025 | 94.54 | 94.93 | 93.14 | 93.61 | -3.46 | -3.56% | 301,937 |
| Jan 31, 2025 | 98.11 | 98.54 | 96.61 | 97.07 | -1.11 | -1.13% | 241,500 |
| Jan 30, 2025 | 98.04 | 99.45 | 97.67 | 98.18 | 1.03 | 1.06% | 158,905 |
| Jan 29, 2025 | 96.21 | 97.91 | 96.21 | 97.15 | 1.03 | 1.07% | 181,308 |
| Jan 28, 2025 | 98.14 | 98.14 | 95.51 | 96.12 | -2.55 | -2.58% | 222,800 |
| Jan 27, 2025 | 98.60 | 99.30 | 97.44 | 98.67 | -0.96 | -0.96% | 324,517 |
| Jan 24, 2025 | 100.23 | 100.23 | 99.05 | 99.63 | -0.60 | -0.60% | 173,847 |
| Jan 23, 2025 | 99.10 | 100.52 | 98.75 | 100.23 | 0.37 | 0.37% | 259,300 |
| Jan 22, 2025 | 100.83 | 101.29 | 98.91 | 99.86 | -0.83 | -0.82% | 299,200 |
| Jan 21, 2025 | 98.97 | 101.04 | 97.93 | 100.69 | 2.43 | 2.47% | 482,600 |
| Jan 17, 2025 | 96.49 | 98.92 | 95.91 | 98.26 | 3.98 | 4.22% | 334,140 |
| Jan 16, 2025 | 94.04 | 94.95 | 93.35 | 94.28 | 0.49 | 0.52% | 217,602 |
| Jan 15, 2025 | 94.19 | 94.27 | 93.29 | 93.79 | 1.15 | 1.24% | 207,200 |