Enersys

ENS
🏛️ usa →
112.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.58 79.54 78.04 79.06 0.1M
2021-12-30 78.79 79.99 78.50 78.65 0.1M
2021-12-29 78.64 79.27 78.25 78.95 0.1M
2021-12-28 78.24 79.03 78.18 78.53 0.1M
2021-12-27 77.28 78.21 76.55 78.19 0.1M
2021-12-23 76.64 78.24 76.64 77.50 0.2M
2021-12-22 75.67 76.33 75.04 76.22 0.1M
2021-12-21 74.56 75.61 74.56 75.55 0.2M
2021-12-20 73.68 74.14 72.49 73.98 0.3M
2021-12-17 73.04 75.63 72.49 74.84 0.8M
2021-12-16 76.41 76.42 73.43 73.86 0.4M
2021-12-15 74.93 75.69 73.17 75.51 0.3M
2021-12-14 76.37 76.85 74.61 74.77 0.2M
2021-12-13 75.99 77.29 74.90 76.74 0.3M
2021-12-10 77.47 77.78 75.82 76.49 0.2M
2021-12-09 78.97 79.55 76.82 77.01 0.2M
2021-12-08 79.02 79.96 78.27 79.87 0.2M
2021-12-07 78.10 79.35 77.84 78.83 0.3M
2021-12-06 75.50 77.61 75.20 77.00 0.2M
2021-12-03 75.06 75.38 72.50 74.27 0.2M
2021-12-02 73.39 75.09 73.31 74.67 0.1M
2021-12-01 76.17 76.20 72.77 72.84 0.3M
2021-11-30 74.52 75.46 73.22 74.09 0.3M
2021-11-29 75.12 76.40 74.33 75.30 0.3M
2021-11-26 75.03 75.64 72.13 74.27 0.2M
2021-11-24 78.04 78.20 76.91 77.31 0.1M
2021-11-23 79.66 80.52 78.50 78.77 0.2M
2021-11-22 80.88 82.34 79.60 79.62 0.3M
2021-11-19 77.90 80.07 77.51 80.03 0.4M
2021-11-18 79.00 79.00 76.57 78.54 0.3M
2021-11-17 79.67 79.90 78.31 78.86 0.2M
2021-11-16 82.26 82.26 79.77 79.81 0.4M
2021-11-15 81.01 83.07 80.05 82.59 0.4M
2021-11-12 82.00 82.00 79.32 80.34 0.4M
2021-11-11 83.51 84.18 80.60 81.99 0.4M
2021-11-10 84.92 85.97 84.41 85.11 0.1M
2021-11-09 84.61 85.12 83.84 85.08 0.2M
2021-11-08 86.82 86.82 84.73 84.96 0.2M
2021-11-05 84.41 85.51 84.25 85.49 0.3M
2021-11-04 85.40 85.85 83.20 83.23 0.2M
2021-11-03 83.66 85.41 83.47 84.94 0.2M
2021-11-02 83.76 84.04 82.68 84.01 0.2M
2021-11-01 80.42 83.62 80.21 83.56 0.3M
2021-10-29 77.68 80.19 77.68 80.04 1.1M
2021-10-28 77.17 78.32 77.17 77.81 0.2M
2021-10-27 76.92 77.36 76.50 76.56 0.4M
2021-10-26 77.55 77.60 76.83 76.92 0.3M
2021-10-25 76.72 77.90 76.72 77.34 0.3M
2021-10-22 77.44 77.80 76.56 76.78 0.2M
2021-10-21 78.07 78.60 76.76 77.33 0.1M
2021-10-20 78.25 78.93 77.75 78.39 0.1M
2021-10-19 77.86 78.23 77.56 78.18 0.1M
2021-10-18 78.01 78.47 76.86 77.55 0.2M
2021-10-15 80.53 80.86 78.58 78.64 0.3M
2021-10-14 77.48 79.70 77.33 79.07 0.5M
2021-10-13 76.33 77.22 75.61 76.72 0.3M
2021-10-12 76.35 77.26 76.11 76.39 0.2M
2021-10-11 75.56 77.48 75.56 76.06 0.2M
2021-10-08 75.63 77.27 75.32 75.77 0.2M
2021-10-07 75.36 76.77 75.36 75.98 0.4M
2021-10-06 74.55 75.15 73.55 74.65 0.3M
2021-10-05 75.84 75.84 74.00 75.36 0.6M
2021-10-04 76.33 77.43 75.52 75.84 0.4M
2021-10-01 74.71 77.30 74.65 76.42 0.4M
2021-09-30 76.23 76.43 74.33 74.44 0.2M
2021-09-29 76.54 76.76 75.42 75.61 0.2M
2021-09-28 77.24 77.55 75.93 76.09 0.2M
2021-09-27 75.96 78.21 75.77 77.55 0.2M
2021-09-24 75.29 75.91 74.94 75.59 0.1M
2021-09-23 74.08 75.94 74.08 75.66 0.2M
2021-09-22 73.84 75.09 73.59 73.81 0.2M
2021-09-21 75.39 75.80 72.66 73.39 0.3M
2021-09-20 73.64 75.03 73.19 74.92 0.4M
2021-09-17 75.38 76.18 75.22 75.84 0.8M
2021-09-16 77.23 77.53 75.06 75.20 0.3M
2021-09-15 77.27 78.01 76.71 77.06 0.3M
2021-09-14 80.22 80.22 77.15 77.51 0.2M
2021-09-13 80.25 80.48 78.88 79.98 0.2M
2021-09-10 80.57 80.75 79.73 79.87 0.2M
2021-09-09 80.73 81.61 79.72 80.10 0.4M
2021-09-08 82.07 82.88 80.38 81.09 0.3M
2021-09-07 84.00 84.21 82.64 82.77 0.3M
2021-09-03 85.55 85.56 83.75 84.41 0.2M
2021-09-02 86.36 86.36 85.10 85.74 0.2M
2021-09-01 84.89 86.37 83.23 85.76 0.2M
2021-08-31 86.41 86.41 84.49 84.59 0.4M
2021-08-30 86.94 87.25 85.84 86.16 0.1M
2021-08-27 85.45 87.45 85.41 86.75 0.2M
2021-08-26 87.97 88.00 85.17 85.22 0.2M
2021-08-25 87.07 88.31 87.00 87.75 0.2M
2021-08-24 86.63 87.60 86.20 87.16 0.1M
2021-08-23 86.28 86.90 85.42 86.20 0.2M
2021-08-20 85.25 86.35 85.19 85.67 0.2M
2021-08-19 86.57 87.06 84.94 85.76 0.2M
2021-08-18 88.60 89.22 87.45 87.55 0.2M
2021-08-17 90.51 91.41 87.87 89.03 0.2M
2021-08-16 91.38 92.90 90.67 91.81 0.2M
2021-08-13 93.02 93.52 91.38 91.84 0.2M
2021-08-12 96.32 96.32 91.62 94.13 0.4M
2021-08-11 98.64 99.32 97.12 99.30 0.2M
2021-08-10 99.03 99.67 97.94 98.46 0.2M
2021-08-09 97.98 99.10 96.70 98.37 0.1M
2021-08-06 98.25 98.56 97.42 97.97 0.1M
2021-08-05 96.29 97.06 95.63 96.88 0.2M
2021-08-04 97.01 98.58 95.90 96.05 0.2M
2021-08-03 98.00 98.37 97.05 98.17 0.2M
2021-08-02 99.09 100.23 97.20 97.55 0.2M
2021-07-30 98.65 99.99 98.25 98.66 0.2M
2021-07-29 97.68 99.10 96.83 98.49 0.1M
2021-07-28 95.89 97.46 94.31 96.56 0.2M
2021-07-27 95.32 95.84 93.86 95.25 0.1M
2021-07-26 97.83 98.07 95.88 96.36 0.1M
2021-07-23 98.73 98.73 96.25 96.80 0.3M
2021-07-22 98.17 99.00 96.04 97.70 0.1M
2021-07-21 96.53 99.36 96.11 98.50 0.3M
2021-07-20 91.67 95.93 90.78 95.42 0.3M
2021-07-19 90.64 92.51 89.23 90.79 0.2M
2021-07-16 95.58 95.58 92.96 93.00 0.3M
2021-07-15 94.60 95.44 93.13 94.58 0.1M
2021-07-14 97.26 97.71 94.89 95.38 0.1M
2021-07-13 97.26 97.93 96.15 96.22 0.1M
2021-07-12 96.61 98.40 96.35 98.29 0.1M
2021-07-09 96.29 97.73 96.29 97.24 0.1M
2021-07-08 93.62 95.90 92.44 94.77 0.1M
2021-07-07 96.28 97.02 95.06 95.86 0.1M
2021-07-06 97.38 97.60 94.76 96.15 0.1M
2021-07-02 98.53 98.93 97.12 97.28 0.2M
2021-07-01 98.84 98.84 97.32 98.16 0.2M
2021-06-30 95.86 98.66 95.86 97.73 0.2M
2021-06-29 97.25 97.52 96.52 96.67 0.2M
2021-06-28 97.74 97.74 96.20 96.75 0.2M
2021-06-25 97.76 98.75 97.49 97.71 0.5M
2021-06-24 96.50 97.58 95.71 97.35 0.2M
2021-06-23 95.11 96.45 94.71 95.75 0.2M
2021-06-22 94.91 95.30 93.85 95.17 0.2M
2021-06-21 94.76 95.89 94.65 95.15 0.2M
2021-06-18 94.36 95.30 93.01 93.62 0.4M
2021-06-17 97.94 98.42 94.50 95.85 0.2M
2021-06-16 97.42 98.70 96.01 98.25 0.3M
2021-06-15 94.36 95.43 93.82 95.43 0.1M
2021-06-14 95.53 95.53 93.50 94.38 0.2M
2021-06-11 95.00 95.49 94.55 94.90 0.2M
2021-06-10 96.88 97.06 94.34 94.53 0.1M
2021-06-09 99.57 99.57 95.94 96.50 0.2M
2021-06-08 97.56 99.43 96.38 99.17 0.3M
2021-06-07 96.67 97.41 96.32 97.14 0.2M
2021-06-04 96.20 97.00 96.00 96.67 0.2M
2021-06-03 95.37 95.71 94.29 95.55 0.2M
2021-06-02 97.15 97.15 95.47 95.86 0.3M
2021-06-01 95.39 97.09 94.74 96.70 0.3M
2021-05-28 95.54 95.54 93.21 94.24 0.3M
2021-05-27 93.69 95.65 93.04 95.00 0.4M
2021-05-26 91.71 92.27 90.15 92.16 0.1M
2021-05-25 93.54 93.77 91.20 91.31 0.2M
2021-05-24 93.40 94.55 92.23 93.39 0.2M
2021-05-21 90.81 93.50 90.01 92.41 0.5M
2021-05-20 89.75 90.75 89.03 90.39 0.2M
2021-05-19 88.01 89.57 87.42 89.51 0.1M
2021-05-18 91.42 91.42 89.50 89.55 0.1M
2021-05-17 90.50 91.17 89.09 91.13 0.2M
2021-05-14 90.17 91.51 89.43 91.45 0.2M
2021-05-13 85.97 89.36 85.16 89.16 0.4M
2021-05-12 85.93 87.13 84.57 84.92 0.3M
2021-05-11 86.56 88.32 86.48 86.88 0.3M
2021-05-10 90.93 91.73 88.62 88.68 0.3M
2021-05-07 89.77 91.22 88.88 91.15 0.1M
2021-05-06 88.31 89.74 87.85 89.73 0.4M
2021-05-05 89.42 89.62 87.81 88.36 0.2M
2021-05-04 90.37 90.45 88.63 88.91 0.3M
2021-05-03 92.78 93.03 91.01 91.21 0.2M
2021-04-30 91.83 93.03 91.05 91.58 0.2M
2021-04-29 94.38 94.42 92.30 92.96 0.2M
2021-04-28 93.31 93.95 92.62 93.00 0.2M
2021-04-27 94.04 94.70 92.88 93.68 0.2M
2021-04-26 93.98 94.49 93.52 93.85 0.4M
2021-04-23 92.33 93.83 92.25 92.96 0.4M
2021-04-22 92.83 92.83 91.00 91.86 0.2M
2021-04-21 88.67 92.06 88.67 91.88 0.2M
2021-04-20 91.23 92.00 88.16 88.91 0.3M
2021-04-19 92.72 93.56 91.48 91.97 0.3M
2021-04-16 94.45 94.80 92.90 93.02 0.3M
2021-04-15 94.06 94.11 92.52 93.19 0.2M
2021-04-14 92.89 95.06 92.88 92.99 0.2M
2021-04-13 94.18 94.88 92.15 92.41 0.3M
2021-04-12 94.26 94.89 93.34 94.56 0.2M
2021-04-09 93.26 94.17 92.61 93.94 0.2M
2021-04-08 92.96 93.46 91.77 93.40 0.2M
2021-04-07 94.05 94.57 91.91 92.39 0.1M
2021-04-06 94.25 95.42 93.91 94.24 0.1M
2021-04-05 95.34 95.70 93.53 94.24 0.2M
2021-04-01 91.94 93.76 91.49 93.76 0.2M
2021-03-31 92.35 93.07 90.47 90.80 0.3M
2021-03-30 89.65 92.66 89.65 91.60 0.3M
2021-03-29 93.04 93.65 89.81 90.04 0.3M
2021-03-26 93.19 94.55 92.04 93.70 0.2M
2021-03-25 89.93 92.20 88.09 91.60 0.3M
2021-03-24 94.57 95.44 90.72 90.79 0.4M
2021-03-23 96.18 97.50 92.57 93.29 0.3M
2021-03-22 100.19 100.19 97.67 97.86 0.3M
2021-03-19 100.86 101.34 98.73 99.39 0.8M
2021-03-18 102.40 104.47 100.75 101.25 0.2M
2021-03-17 101.02 103.09 100.78 102.55 0.2M
2021-03-16 101.55 101.65 99.98 101.25 0.3M
2021-03-15 100.93 101.95 99.83 101.88 0.2M
2021-03-12 98.70 101.54 98.54 101.46 0.2M
2021-03-11 97.17 98.65 95.24 98.64 0.2M
2021-03-10 93.69 96.49 93.66 96.41 0.3M
2021-03-09 92.43 93.17 90.67 92.51 0.2M
2021-03-08 90.84 92.73 89.69 90.92 0.2M
2021-03-05 87.47 89.44 85.19 89.32 0.3M
2021-03-04 89.69 90.68 85.22 85.96 0.4M
2021-03-03 92.16 92.32 89.93 89.98 0.2M
2021-03-02 93.47 93.66 91.76 91.87 0.2M
2021-03-01 92.51 94.42 91.57 94.09 0.2M
2021-02-26 89.97 91.58 87.88 90.28 0.2M
2021-02-25 93.48 94.05 89.57 89.66 0.2M
2021-02-24 91.82 94.09 91.55 93.39 0.3M
2021-02-23 90.41 91.39 89.13 91.31 0.2M
2021-02-22 91.56 91.63 90.17 91.31 0.2M
2021-02-19 89.40 91.72 89.31 91.33 0.2M
2021-02-18 90.00 90.20 87.84 88.46 0.3M
2021-02-17 91.21 92.61 90.15 90.43 0.3M
2021-02-16 93.02 93.15 91.34 92.06 0.2M
2021-02-12 92.70 93.67 92.27 92.80 0.5M
2021-02-11 91.23 93.73 90.04 93.21 0.3M
2021-02-10 95.16 96.04 93.84 93.98 0.3M
2021-02-09 93.36 94.68 91.78 94.66 0.2M
2021-02-08 91.58 93.96 91.35 93.35 0.3M
2021-02-05 89.74 90.44 88.29 90.31 0.2M
2021-02-04 87.20 89.21 87.09 88.24 0.2M
2021-02-03 86.86 87.35 85.91 87.14 0.2M
2021-02-02 86.91 87.36 85.39 87.02 0.1M
2021-02-01 83.36 85.55 83.00 85.27 0.2M
2021-01-29 84.90 85.11 81.70 82.23 0.3M
2021-01-28 86.33 86.73 84.81 85.11 0.3M
2021-01-27 85.54 86.63 82.66 85.19 0.3M
2021-01-26 91.90 91.90 88.05 88.15 0.2M
2021-01-25 92.46 94.39 90.19 90.64 0.2M
2021-01-22 91.40 93.39 90.81 93.19 0.3M
2021-01-21 91.60 92.58 90.53 92.37 0.3M
2021-01-20 89.83 91.19 88.80 90.96 0.2M
2021-01-19 88.93 89.74 88.39 89.66 0.2M
2021-01-15 89.27 89.27 86.99 87.80 0.2M
2021-01-14 91.36 91.36 89.68 90.72 0.2M
2021-01-13 91.88 92.22 89.22 90.18 0.2M
2021-01-12 89.96 91.30 88.99 91.09 0.2M
2021-01-11 87.67 89.83 87.60 89.77 0.2M
2021-01-08 92.14 92.27 87.69 89.22 0.4M
2021-01-07 90.71 92.09 90.32 91.22 0.2M
2021-01-06 86.00 90.78 85.39 89.98 0.5M
2021-01-05 80.67 84.98 80.67 84.68 0.3M
2021-01-04 84.12 85.07 80.57 81.12 0.3M