Historical Data for EnerSys (ENS)

$ 63.78   0.89 (+1.42%) Volume: 196.42k 7:00 PM EDT Jul 13, 2020
After Hours:  $ 63.78 0.00 (0.00%) Volume: 8.64k 5:21 PM EDT Jul 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 63.96 65.72 63.29 63.78 196.42k 0.89 1.42% 63.78 12.66m 3,623
07/10/20 61.35 62.96 60.97 62.89 183.58k 1.97 3.23% 62.89 11.47m 3,433
07/09/20 62.70 62.70 60.16 60.92 161.87k -1.82 -2.90% 60.92 9.89m 3,388
07/08/20 61.44 62.85 61.15 62.74 144.09k 1.10 1.78% 62.74 9m 3,492
07/07/20 63.19 63.645 61.51 61.64 201.69k -2.33 -3.64% 61.64 12.51m 3,651
07/06/20 65.08 65.16 63.555 63.97 163.31k 0.78 1.23% 63.97 10.46m 2,545
07/02/20 63.88 65.73 62.94 63.19 152.8k 0.80 1.28% 63.19 9.72m 3,053
07/01/20 64.78 65.075 62.25 62.39 199.87k -1.99 -3.09% 62.39 12.6m 3,869
06/30/20 63.87 65.00 63.56 64.38 286.32k 0.02 0.03% 64.38 18.45m 3,908
06/29/20 61.86 64.44 61.22 64.36 454.49k 3.70 6.10% 64.36 29m 5,714
06/26/20 60.47 61.57 59.74 60.66 753.11k -0.34 -0.56% 60.66 45.64m 5,065
06/25/20 59.83 61.31 58.67 61.00 370.21k 0.53 0.88% 61.00 22.35m 5,196
06/24/20 62.25 62.315 59.86 60.47 226.64k -2.96 -4.67% 60.47 13.81m 4,244
06/23/20 65.28 65.28 62.68 63.43 548.64k -0.44 -0.69% 63.43 34.82m 6,927
06/22/20 62.90 64.14 61.96 63.87 370.37k 0.52 0.82% 63.87 23.46m 5,270
06/19/20 66.38 66.61 63.31 63.35 493.42k -1.75 -2.69% 63.35 31.83m 3,850
06/18/20 64.55 66.20 64.36 65.10 216.85k -0.17 -0.26% 65.10 14.15m 3,585
06/17/20 67.29 67.29 65.20 65.27 196.84k -1.95 -2.90% 65.27 12.95m 3,781
06/16/20 67.73 68.61 65.77 67.22 200.9k 2.48 3.83% 67.22 13.56m 4,389
06/15/20 61.24 65.80 61.24 64.74 235.24k 0.62 0.97% 64.74 15.06m 3,913