Education
About Us
Working with TipRanks
Follow Us
Enersys (ENS)
NYSE:ENS
Time Period
1Y
Events
Historical Prices
Rows:
Jul 18, 2025
89.82
89.82
88.32
88.69
88.69
-0.93%
259,142
0.63
Jul 17, 2025
86.91
89.57
86.91
89.52
89.52
+3.25%
377,500
0.92
Jul 16, 2025
86.36
86.84
85.56
86.70
86.70
+0.71%
379,957
0.93
Jul 15, 2025
88.15
88.15
85.99
86.09
86.09
-1.48%
221,992
0.54
Jul 14, 2025
87.26
87.89
86.63
87.38
87.38
-0.27%
309,474
0.76
Jul 11, 2025
88.15
88.39
87.61
87.62
87.62
-1.33%
310,723
0.76
Jul 10, 2025
88.46
90.12
88.46
88.80
88.80
+0.40%
376,993
0.92
Jul 09, 2025
88.98
89.16
87.57
88.45
88.45
+0.58%
293,495
0.70
Jul 08, 2025
88.73
89.18
87.43
87.94
87.94
-0.24%
481,816
1.14
Jul 07, 2025
89.82
91.02
87.63
88.15
88.15
-2.29%
344,192
0.81
Jul 03, 2025
91.24
91.24
90.00
90.22
90.22
+0.27%
372,971
0.88
Jul 02, 2025
88.98
90.58
88.50
89.98
89.98
+1.39%
470,733
1.12
Jul 01, 2025
85.21
89.36
85.00
88.75
88.75
+3.47%
476,325
1.14
Jun 30, 2025
86.52
87.11
85.68
85.77
85.77
-1.14%
313,639
0.75
Jun 27, 2025
86.82
87.02
85.64
86.76
86.76
+0.56%
1,193,765
2.97
Jun 26, 2025
85.56
86.40
85.51
86.28
86.28
+1.75%
238,993
0.60
Jun 25, 2025
84.69
85.03
83.78
84.80
84.80
+0.30%
284,323
0.71
Jun 24, 2025
83.58
84.70
83.14
84.55
84.55
+2.10%
302,829
0.76
Jun 23, 2025
82.91
82.96
80.82
82.81
82.81
-0.47%
334,081
0.79
Jun 20, 2025
83.71
83.71
82.45
83.20
83.20
-0.45%
854,633
2.05
Jun 18, 2025
83.96
84.89
83.51
83.58
83.58
-0.46%
404,489
0.97
Jun 17, 2025
86.00
87.55
83.68
83.97
83.97
-3.08%
661,034
1.61
Jun 16, 2025
87.82
88.07
86.19
86.64
86.64
+0.14%
868,882
2.16
Jun 13, 2025
86.86
87.97
85.95
86.52
86.52
-2.04%
622,464
1.57
Jun 12, 2025
88.90
89.58
88.35
88.56
88.32
-1.18%
492,258
1.24
Jun 11, 2025
89.89
90.78
89.31
89.86
89.62
+0.52%
564,002
1.43
Jun 10, 2025
89.06
90.02
88.59
89.64
89.40
+1.92%
478,746
1.22
Jun 09, 2025
87.47
88.98
87.47
88.19
87.95
+1.74%
464,660
1.19
Jun 06, 2025
87.10
87.64
86.62
86.92
86.68
+1.85%
427,024
1.10
Jun 05, 2025
84.91
86.47
84.91
85.57
85.34
+0.38%
410,394
1.06
Jun 04, 2025
85.31
86.04
85.17
85.48
85.25
+0.54%
444,761
1.16
Jun 03, 2025
82.73
86.61
82.32
85.25
85.02
+4.15%
754,990
2.01
Jun 02, 2025
83.13
83.30
81.81
82.08
81.86
-1.59%
590,385
1.59
May 30, 2025
83.73
84.01
83.15
83.63
83.40
-0.13%
485,755
1.32
May 29, 2025
84.42
85.00
83.36
83.97
83.74
+1.16%
439,084
1.19
May 28, 2025
84.15
84.40
82.83
83.23
83.00
-0.81%
552,307
1.51
May 27, 2025
82.14
84.48
81.72
84.14
83.91
+5.15%
799,121
2.23
May 23, 2025
80.20
81.95
79.50
80.24
80.02
-1.01%
701,378
1.98
May 22, 2025
81.72
84.35
76.60
81.28
81.06
-14.66%
2,071,961
6.34
May 21, 2025
96.71
97.49
95.21
95.50
95.24
-2.42%
390,562
1.20
May 20, 2025
98.23
98.74
97.57
98.13
97.86
+0.06%
226,889
0.70
May 19, 2025
98.55
99.37
97.71
98.34
98.07
-1.30%
246,980
0.76
May 16, 2025
99.89
100.21
98.86
99.91
99.64
+0.53%
307,499
0.94
May 15, 2025
99.11
100.36
99.03
99.65
99.38
+0.22%
218,952
0.67
May 14, 2025
99.88
100.90
99.51
99.70
99.43
-0.43%
356,816
1.09
May 13, 2025
99.11
101.34
99.00
100.40
100.13
+1.98%
291,843
0.89
May 12, 2025
97.09
98.94
97.09
98.72
98.45
+6.31%
194,002
0.59
May 09, 2025
93.08
93.70
92.23
93.11
92.86
+0.65%
140,770
0.42
May 08, 2025
91.36
93.34
90.70
92.76
92.51
+2.80%
193,920
0.57
May 07, 2025
90.03
90.86
89.81
90.48
90.23
+1.21%
151,449
0.44
Rows: