NYSE - Delayed Quote USD

EnerSys (ENS)

Compare
92.43 -0.41 (-0.44%)
At close: December 31 at 4:00:02 PM EST
91.48 -0.95 (-1.03%)
After hours: December 31 at 4:05:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 92.83 93.69 91.83 92.43 92.43 321,300
Dec 30, 2024 92.21 93.54 91.48 92.84 92.84 246,100
Dec 27, 2024 92.93 94.02 91.88 92.68 92.68 136,800
Dec 26, 2024 92.34 94.21 92.21 93.71 93.71 140,200
Dec 24, 2024 91.55 92.82 91.06 92.69 92.69 91,800
Dec 23, 2024 92.03 92.46 91.38 91.71 91.71 214,200
Dec 20, 2024 91.58 94.39 91.33 92.46 92.46 1,070,900
Dec 19, 2024 94.77 94.77 92.21 92.51 92.51 359,700
Dec 18, 2024 94.52 100.16 93.73 94.16 94.16 571,100
Dec 17, 2024 91.81 93.19 90.82 91.53 91.53 274,300
Dec 16, 2024 93.39 94.49 92.50 92.78 92.78 318,700
Dec 13, 2024 0.24 Dividend
Dec 13, 2024 93.68 93.88 92.75 93.26 93.26 265,300
Dec 12, 2024 95.00 95.16 93.91 94.49 94.25 210,600
Dec 11, 2024 95.24 95.79 94.52 95.43 95.19 286,300
Dec 10, 2024 95.85 95.85 93.83 94.05 93.81 240,400
Dec 9, 2024 95.42 97.46 95.22 96.19 95.95 299,500
Dec 6, 2024 95.65 95.94 94.00 94.71 94.47 214,000
Dec 5, 2024 96.63 96.72 95.41 95.46 95.22 200,200
Dec 4, 2024 96.49 97.45 96.01 96.61 96.36 143,600
Dec 3, 2024 97.86 97.86 95.71 96.48 96.23 162,700
Dec 2, 2024 97.14 98.67 96.44 97.66 97.41 308,400
Nov 29, 2024 96.59 97.47 96.42 96.66 96.41 117,800
Nov 27, 2024 97.13 97.87 96.13 96.26 96.02 151,200
Nov 26, 2024 98.11 98.21 96.39 96.89 96.64 163,500
Nov 25, 2024 98.02 100.52 98.02 99.00 98.75 420,300
Nov 22, 2024 95.04 97.93 95.04 97.52 97.27 308,800
Nov 21, 2024 94.48 95.68 93.66 95.04 94.80 317,400
Nov 20, 2024 94.10 94.70 93.10 94.26 94.02 270,000
Nov 19, 2024 95.23 95.56 93.71 94.11 93.87 310,300
Nov 18, 2024 95.90 96.78 95.12 96.13 95.89 289,900
Nov 15, 2024 97.83 98.95 95.89 96.13 95.89 409,800
Nov 14, 2024 97.99 97.99 96.72 97.29 97.04 247,700
Nov 13, 2024 99.31 99.31 97.73 97.96 97.71 318,100
Nov 12, 2024 99.49 100.05 96.72 98.95 98.70 317,600
Nov 11, 2024 98.60 100.88 97.75 100.12 99.87 359,900
Nov 8, 2024 95.51 98.20 94.56 97.44 97.19 400,000
Nov 7, 2024 98.42 98.54 93.53 95.72 95.48 661,700
Nov 6, 2024 103.40 103.69 100.86 101.90 101.64 581,700
Nov 5, 2024 96.68 99.19 96.68 99.09 98.84 211,700
Nov 4, 2024 96.73 99.25 96.60 97.30 97.05 242,800
Nov 1, 2024 97.30 98.01 96.69 97.40 97.15 162,500
Oct 31, 2024 98.03 98.53 96.65 96.86 96.61 252,800
Oct 30, 2024 99.45 100.12 98.00 98.05 97.80 198,100
Oct 29, 2024 100.15 100.26 99.09 99.64 99.39 221,400
Oct 28, 2024 100.35 101.55 100.30 100.78 100.52 123,100
Oct 25, 2024 99.58 100.77 98.79 99.35 99.10 169,400
Oct 24, 2024 99.47 99.50 98.16 98.67 98.42 183,400
Oct 23, 2024 98.57 99.73 98.12 99.15 98.90 206,700
Oct 22, 2024 99.61 99.62 98.00 99.04 98.79 199,100
Oct 21, 2024 102.38 102.82 99.85 99.87 99.62 154,700
Oct 18, 2024 103.64 104.36 102.15 102.27 102.01 271,700
Oct 17, 2024 103.05 103.63 102.63 103.07 102.81 114,600
Oct 16, 2024 102.16 103.90 101.85 103.09 102.83 168,700
Oct 15, 2024 103.52 104.36 101.32 101.59 101.33 238,100
Oct 14, 2024 103.00 104.08 102.39 104.00 103.74 147,000
Oct 11, 2024 101.48 103.08 101.48 103.00 102.74 138,300
Oct 10, 2024 100.86 101.73 100.47 101.49 101.23 212,000
Oct 9, 2024 100.75 103.16 100.01 102.50 102.24 149,200
Oct 8, 2024 101.14 101.14 99.51 100.75 100.49 136,400
Oct 7, 2024 99.71 100.96 99.49 100.84 100.58 168,200
Oct 4, 2024 99.94 101.62 99.57 100.43 100.17 165,900
Oct 3, 2024 98.57 99.19 97.75 98.26 98.01 145,700
Oct 2, 2024 99.06 99.16 98.01 98.77 98.52 168,500
Oct 1, 2024 101.47 101.47 99.46 99.70 99.45 178,000
Sep 30, 2024 101.05 102.12 100.42 102.05 101.79 211,600
Sep 27, 2024 102.91 103.60 101.46 101.58 101.32 238,900
Sep 26, 2024 101.05 102.58 101.05 101.50 101.24 209,600
Sep 25, 2024 100.34 100.84 99.17 99.49 99.24 194,000
Sep 24, 2024 100.00 100.79 99.10 100.20 99.95 192,600
Sep 23, 2024 102.86 102.86 99.09 99.29 99.04 282,600
Sep 20, 2024 102.43 102.43 101.52 102.14 101.88 642,500
Sep 19, 2024 103.44 103.44 101.49 102.50 102.24 210,300
Sep 18, 2024 101.68 103.00 100.74 101.00 100.74 328,000
Sep 17, 2024 101.11 101.46 100.65 101.16 100.90 291,700
Sep 16, 2024 0.24 Dividend
Sep 16, 2024 99.50 100.25 98.86 100.14 99.89 177,900
Sep 13, 2024 99.03 99.29 98.06 99.01 98.52 261,900
Sep 12, 2024 96.84 98.07 95.75 97.88 97.39 190,400
Sep 11, 2024 95.05 96.73 94.25 96.46 95.98 358,200
Sep 10, 2024 95.60 95.92 94.61 95.75 95.28 356,400
Sep 9, 2024 96.24 97.80 95.64 95.69 95.22 350,300
Sep 6, 2024 98.23 98.56 96.19 96.31 95.83 254,300
Sep 5, 2024 98.68 98.95 97.38 98.26 97.77 237,100
Sep 4, 2024 97.98 99.38 97.98 98.54 98.05 237,100
Sep 3, 2024 99.73 100.20 98.25 98.50 98.01 336,500
Aug 30, 2024 101.04 101.45 100.22 101.33 100.83 234,900
Aug 29, 2024 99.15 101.11 98.67 100.23 99.73 239,300
Aug 28, 2024 98.99 99.89 98.38 98.57 98.08 178,800
Aug 27, 2024 98.78 99.06 97.86 98.94 98.45 150,700
Aug 26, 2024 99.47 100.04 98.70 98.98 98.49 221,500
Aug 23, 2024 97.31 100.15 97.28 98.64 98.15 211,700
Aug 22, 2024 97.68 98.31 96.50 96.57 96.09 307,200
Aug 21, 2024 95.29 98.13 95.29 97.73 97.25 269,700
Aug 20, 2024 95.64 96.36 94.97 95.15 94.68 341,800
Aug 19, 2024 96.00 96.54 95.65 96.00 95.52 152,300
Aug 16, 2024 96.28 97.37 95.00 95.56 95.09 267,700
Aug 15, 2024 96.70 97.67 95.80 96.46 95.98 196,400
Aug 14, 2024 96.19 96.78 93.83 94.70 94.23 273,400
Aug 13, 2024 95.95 96.75 94.19 95.85 95.37 281,100
Aug 12, 2024 94.51 95.65 94.13 95.04 94.57 250,700
Aug 9, 2024 93.63 95.28 93.63 94.30 93.83 205,200
Aug 8, 2024 93.38 94.53 88.98 93.92 93.45 671,200
Aug 7, 2024 96.85 97.79 94.71 95.02 94.55 448,700
Aug 6, 2024 97.36 97.79 95.63 95.82 95.34 358,000
Aug 5, 2024 97.25 98.43 95.37 97.36 96.88 327,400
Aug 2, 2024 101.77 102.27 100.14 101.72 101.22 281,800
Aug 1, 2024 109.68 110.98 103.86 105.34 104.82 349,600
Jul 31, 2024 109.30 112.53 108.21 109.93 109.38 232,600
Jul 30, 2024 109.90 110.16 108.04 108.11 107.57 170,300
Jul 29, 2024 109.91 110.17 108.03 108.98 108.44 184,000
Jul 26, 2024 110.32 111.36 108.75 109.91 109.37 231,300
Jul 25, 2024 106.86 110.60 106.62 108.31 107.77 246,400
Jul 24, 2024 108.99 109.85 106.87 106.94 106.41 209,300
Jul 23, 2024 108.11 111.12 107.89 110.19 109.64 262,300
Jul 22, 2024 106.28 109.05 105.09 108.73 108.19 225,100
Jul 19, 2024 106.38 106.98 104.82 105.50 104.98 180,400
Jul 18, 2024 106.51 109.55 106.46 106.65 106.12 144,400
Jul 17, 2024 108.91 109.58 107.15 107.23 106.70 234,700
Jul 16, 2024 106.88 110.33 106.88 109.56 109.02 327,600
Jul 15, 2024 107.00 107.59 105.72 106.02 105.49 255,400
Jul 12, 2024 105.90 106.81 105.28 106.20 105.67 278,200
Jul 11, 2024 102.41 105.39 102.21 104.64 104.12 247,200
Jul 10, 2024 100.49 100.80 99.48 100.35 99.85 147,100
Jul 9, 2024 100.32 100.57 99.40 99.87 99.37 182,000
Jul 8, 2024 101.39 102.64 100.32 100.62 100.12 270,800
Jul 5, 2024 101.98 102.18 100.13 100.54 100.04 143,300
Jul 3, 2024 102.04 102.98 101.20 102.34 101.83 128,200
Jul 2, 2024 101.80 102.44 101.46 101.76 101.26 137,500
Jul 1, 2024 103.77 104.33 101.28 101.62 101.12 176,300
Jun 28, 2024 104.67 104.83 102.34 103.52 103.01 388,000
Jun 27, 2024 102.74 103.83 102.34 103.64 103.13 216,600
Jun 26, 2024 101.37 102.25 100.72 101.94 101.43 239,300
Jun 25, 2024 103.97 103.97 101.65 101.80 101.30 268,100
Jun 24, 2024 106.15 107.10 104.04 104.11 103.59 209,800
Jun 21, 2024 106.60 106.60 105.19 106.13 105.60 726,000
Jun 20, 2024 104.89 107.64 104.89 106.46 105.93 397,600
Jun 18, 2024 103.05 105.66 103.05 105.19 104.67 374,600
Jun 17, 2024 102.95 104.17 101.97 103.25 102.74 245,200
Jun 14, 2024 0.23 Dividend
Jun 14, 2024 104.09 104.09 101.65 103.18 102.67 374,200
Jun 13, 2024 109.00 109.26 104.92 105.60 104.85 278,300
Jun 12, 2024 108.98 111.42 108.56 109.59 108.81 517,500
Jun 11, 2024 104.53 106.81 103.76 106.38 105.63 367,300
Jun 10, 2024 103.51 105.98 103.18 105.44 104.69 248,700
Jun 7, 2024 104.94 105.49 103.18 104.29 103.55 399,300
Jun 6, 2024 106.68 106.80 105.11 106.28 105.53 232,900
Jun 5, 2024 107.70 108.12 106.48 107.26 106.50 176,700
Jun 4, 2024 107.00 107.62 106.60 107.06 106.30 290,700
Jun 3, 2024 108.47 108.66 106.99 107.29 106.53 217,200
May 31, 2024 108.97 109.48 106.14 107.84 107.08 258,000
May 30, 2024 107.94 109.20 107.16 108.99 108.22 229,900
May 29, 2024 106.36 107.64 106.14 107.37 106.61 268,000
May 28, 2024 107.41 107.80 105.86 107.44 106.68 351,800
May 24, 2024 107.50 107.93 105.45 107.18 106.42 543,600
May 23, 2024 104.00 107.98 103.61 107.95 107.19 728,700
May 22, 2024 96.78 98.13 96.37 97.38 96.69 281,800
May 21, 2024 96.69 97.42 96.11 96.87 96.18 214,900
May 20, 2024 96.20 97.72 96.20 97.17 96.48 124,200
May 17, 2024 98.26 98.26 95.98 96.37 95.69 247,400
May 16, 2024 98.53 99.19 97.57 98.21 97.51 250,000
May 15, 2024 99.11 99.63 98.31 98.56 97.86 206,000
May 14, 2024 97.72 98.18 96.93 98.16 97.47 240,200
May 13, 2024 97.40 97.72 96.27 96.38 95.70 165,600
May 10, 2024 96.69 96.94 96.00 96.84 96.15 147,700
May 9, 2024 95.90 96.80 95.65 96.46 95.78 174,200
May 8, 2024 94.56 95.79 94.56 95.73 95.05 198,800
May 7, 2024 94.88 96.32 94.88 95.15 94.48 272,000
May 6, 2024 94.39 95.23 94.38 95.00 94.33 207,500
May 3, 2024 94.21 94.74 92.24 93.28 92.62 178,800
May 2, 2024 91.93 92.39 91.04 92.36 91.71 190,600
May 1, 2024 90.86 92.85 90.53 91.12 90.48 178,700
Apr 30, 2024 91.40 92.09 90.43 90.45 89.81 234,700
Apr 29, 2024 91.54 91.92 90.62 91.79 91.14 323,500
Apr 26, 2024 91.22 91.86 90.77 91.28 90.63 274,900
Apr 25, 2024 89.65 91.08 89.25 90.99 90.35 252,400
Apr 24, 2024 90.85 91.84 90.30 90.38 89.74 248,100
Apr 23, 2024 90.36 91.53 90.36 91.10 90.46 221,400
Apr 22, 2024 90.62 90.62 89.42 90.10 89.46 160,600
Apr 19, 2024 90.14 90.88 89.50 90.50 89.86 269,200
Apr 18, 2024 89.59 90.86 89.50 90.20 89.56 256,500
Apr 17, 2024 90.69 90.99 89.36 89.42 88.79 286,400
Apr 16, 2024 89.48 90.63 89.21 90.15 89.51 162,800
Apr 15, 2024 91.54 92.21 89.61 90.39 89.75 295,700
Apr 12, 2024 90.36 91.09 90.20 90.91 90.27 216,800
Apr 11, 2024 91.01 91.89 90.33 91.25 90.60 149,700
Apr 10, 2024 90.33 91.03 89.91 90.72 90.08 227,200
Apr 9, 2024 91.60 92.61 90.65 92.61 91.95 213,500
Apr 8, 2024 92.03 92.44 91.17 91.32 90.67 191,900
Apr 5, 2024 90.98 91.72 90.77 91.09 90.45 209,200
Apr 4, 2024 92.84 92.99 90.93 91.24 90.59 153,300
Apr 3, 2024 89.90 92.03 89.90 91.53 90.88 205,600
Apr 2, 2024 92.04 92.70 90.21 90.62 89.98 238,500
Apr 1, 2024 94.58 94.58 92.87 93.00 92.34 172,600
Mar 28, 2024 94.28 95.34 94.21 94.46 93.79 215,600
Mar 27, 2024 93.51 94.24 92.98 94.17 93.50 174,200
Mar 26, 2024 93.24 93.24 91.64 92.86 92.20 256,900
Mar 25, 2024 91.41 92.72 91.39 92.64 91.98 156,700
Mar 22, 2024 91.76 91.95 90.99 91.36 90.71 200,200
Mar 21, 2024 92.65 93.20 91.59 91.84 91.19 275,400
Mar 20, 2024 89.90 92.34 89.63 92.10 91.45 280,300
Mar 19, 2024 89.64 90.53 89.30 89.90 89.26 408,700
Mar 18, 2024 91.23 92.07 89.71 89.74 89.10 331,600
Mar 15, 2024 90.33 91.76 90.33 91.19 90.54 591,700
Mar 14, 2024 0.23 Dividend
Mar 14, 2024 92.24 92.24 89.79 90.77 90.13 182,400
Mar 13, 2024 92.39 93.18 91.73 92.30 91.42 164,900
Mar 12, 2024 93.18 93.28 91.92 92.64 91.76 119,300
Mar 11, 2024 93.36 93.39 92.37 93.37 92.48 132,400
Mar 8, 2024 93.16 94.37 92.88 93.81 92.92 217,100
Mar 7, 2024 92.18 92.87 92.18 92.30 91.42 229,500
Mar 6, 2024 91.66 92.45 91.37 91.53 90.66 258,700
Mar 5, 2024 92.01 92.38 90.00 90.39 89.53 178,100
Mar 4, 2024 92.27 93.02 91.85 92.66 91.78 212,600
Mar 1, 2024 91.84 92.85 91.50 91.82 90.95 180,100
Feb 29, 2024 91.58 92.33 91.35 91.88 91.01 219,100
Feb 28, 2024 89.51 91.21 89.51 90.46 89.60 106,100
Feb 27, 2024 91.03 91.44 90.13 90.50 89.64 144,000
Feb 26, 2024 90.04 90.51 89.78 90.37 89.51 220,700
Feb 23, 2024 90.85 91.21 90.04 90.55 89.69 130,500
Feb 22, 2024 91.00 91.00 89.65 90.54 89.68 244,500
Feb 21, 2024 90.47 91.09 89.64 90.40 89.54 244,100
Feb 20, 2024 90.20 91.15 89.92 90.86 90.00 236,700
Feb 16, 2024 91.33 92.54 90.37 91.45 90.58 304,400
Feb 15, 2024 91.18 92.26 90.30 91.84 90.97 262,500
Feb 14, 2024 88.90 90.65 88.49 90.38 89.52 272,800
Feb 13, 2024 87.25 88.35 86.41 87.93 87.09 322,400
Feb 12, 2024 89.99 92.20 89.99 90.38 89.52 332,400
Feb 9, 2024 90.51 90.51 88.40 89.94 89.09 336,800
Feb 8, 2024 91.26 93.68 89.85 90.87 90.01 593,600
Feb 7, 2024 97.71 99.00 97.14 97.98 97.05 205,600
Feb 6, 2024 96.14 97.51 96.14 97.27 96.35 140,200
Feb 5, 2024 96.06 97.13 94.63 96.34 95.42 168,200
Feb 2, 2024 96.32 97.91 96.27 97.64 96.71 122,100
Feb 1, 2024 96.57 97.87 96.24 97.56 96.63 143,000
Jan 31, 2024 98.88 99.01 95.13 95.57 94.66 198,700
Jan 30, 2024 97.64 99.20 97.42 98.85 97.91 165,500
Jan 29, 2024 96.79 98.38 96.60 98.15 97.22 128,100
Jan 26, 2024 97.37 97.76 96.37 96.98 96.06 170,700
Jan 25, 2024 97.73 98.12 96.69 97.05 96.13 193,500
Jan 24, 2024 99.51 99.51 95.97 96.08 95.17 166,200
Jan 23, 2024 100.05 100.76 97.58 98.11 97.18 214,800
Jan 22, 2024 99.00 99.97 98.24 98.69 97.75 169,400
Jan 19, 2024 97.55 98.06 95.64 97.70 96.77 135,300
Jan 18, 2024 97.30 97.94 96.05 97.14 96.22 132,800
Jan 17, 2024 95.96 96.62 95.47 96.60 95.68 152,800
Jan 16, 2024 97.02 97.61 96.60 97.19 96.27 202,900
Jan 12, 2024 99.90 100.09 97.69 97.95 97.02 157,300
Jan 11, 2024 98.85 99.50 97.00 98.50 97.56 253,600
Jan 10, 2024 98.99 99.40 98.04 98.85 97.91 204,700
Jan 9, 2024 97.63 99.16 97.56 98.84 97.90 224,300
Jan 8, 2024 96.76 98.98 96.50 98.97 98.03 317,700
Jan 5, 2024 94.50 96.77 94.50 96.48 95.56 234,200
Jan 4, 2024 95.87 95.87 94.60 95.49 94.58 239,700
Jan 3, 2024 97.91 97.91 94.87 95.36 94.45 260,500
Jan 2, 2024 100.00 100.72 97.94 98.73 97.79 320,200

Related Tickers

ULBI Ultralife Corporation
7.45
+2.76%
 
HAYW Hayward Holdings, Inc.
15.29
+0.07%
 
ENR Energizer Holdings, Inc.
34.89
+0.06%
 
AEIS Advanced Energy Industries, Inc.
115.63
+0.52%
 
KE Kimball Electronics, Inc.
18.73
+0.81%
 
PLPC Preformed Line Products Company
127.79
-1.01%
 
NVT nVent Electric plc
68.16
-0.31%
 
GWH ESS Tech, Inc.
5.88
-4.23%
 
AYI Acuity Brands, Inc.
292.13
-0.69%
 
ATKR Atkore Inc.
83.45
+0.91%