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
2022-12-30 73.64 74.27 73.22 73.84 0.1M
2022-12-29 73.19 74.99 73.19 74.42 0.1M
2022-12-28 73.35 73.95 72.30 72.47 0.1M
2022-12-27 73.47 73.57 72.64 73.29 0.1M
2022-12-23 72.30 73.04 72.17 73.03 0.1M
2022-12-22 73.13 73.97 71.16 72.79 0.1M
2022-12-21 72.75 74.64 72.39 74.11 0.1M
2022-12-20 72.39 73.00 71.97 72.14 0.2M
2022-12-19 74.15 74.48 71.90 72.33 0.2M
2022-12-16 74.89 75.61 72.84 74.18 0.4M
2022-12-15 77.62 78.05 75.85 76.01 0.3M
2022-12-14 78.31 79.79 77.86 79.00 0.4M
2022-12-13 78.11 79.10 76.84 78.49 0.3M
2022-12-12 75.66 76.14 74.49 76.13 0.2M
2022-12-09 74.21 75.76 73.89 75.44 0.2M
2022-12-08 75.27 75.86 74.17 74.67 0.2M
2022-12-07 74.33 75.77 73.79 74.78 0.2M
2022-12-06 76.63 76.69 74.10 74.38 0.2M
2022-12-05 77.12 77.12 75.75 76.35 0.2M
2022-12-02 75.22 78.45 74.88 77.87 0.2M
2022-12-01 76.15 76.63 74.29 76.36 0.6M
2022-11-30 73.67 76.06 72.40 75.58 0.3M
2022-11-29 73.79 74.24 73.16 73.77 0.2M
2022-11-28 75.28 75.47 72.98 73.50 0.3M
2022-11-25 75.58 76.19 75.10 75.90 0.1M
2022-11-23 76.51 77.00 75.19 75.68 0.2M
2022-11-22 76.24 77.06 76.01 76.65 0.2M
2022-11-21 78.09 78.52 75.36 75.70 0.2M
2022-11-18 77.85 79.03 77.14 79.02 0.3M
2022-11-17 74.88 76.36 74.35 76.29 0.3M
2022-11-16 77.30 77.30 75.27 76.19 0.2M
2022-11-15 78.80 79.41 76.96 78.13 0.2M
2022-11-14 76.67 78.86 75.57 77.71 0.2M
2022-11-11 76.77 78.96 76.44 77.54 0.3M
2022-11-10 71.12 77.58 70.50 76.57 0.4M
2022-11-09 66.38 67.66 65.85 66.59 0.3M
2022-11-08 67.33 68.96 66.66 67.04 0.2M
2022-11-07 66.85 67.32 65.81 67.20 0.1M
2022-11-04 66.33 66.63 65.33 66.29 0.2M
2022-11-03 63.92 65.51 63.32 65.10 0.1M
2022-11-02 66.75 68.37 65.03 65.12 0.2M
2022-11-01 67.29 67.47 66.31 67.28 0.2M
2022-10-31 65.15 66.51 64.46 66.29 0.5M
2022-10-28 65.22 65.92 64.05 65.33 0.2M
2022-10-27 64.95 66.09 64.44 64.81 0.2M
2022-10-26 63.49 65.77 62.75 64.30 0.2M
2022-10-25 60.93 62.98 60.53 62.75 0.2M
2022-10-24 61.24 61.73 60.26 60.98 0.2M
2022-10-21 59.27 60.93 58.48 60.85 0.3M
2022-10-20 60.33 60.84 58.57 58.79 0.2M
2022-10-19 60.69 61.16 59.51 60.02 0.2M
2022-10-18 62.27 63.03 60.80 61.54 0.2M
2022-10-17 60.40 60.99 60.05 60.52 0.3M
2022-10-14 61.31 61.82 58.69 58.95 0.2M
2022-10-13 57.66 61.02 56.72 61.00 0.3M
2022-10-12 60.70 60.70 58.82 59.11 0.2M
2022-10-11 60.50 61.56 59.80 60.55 0.2M
2022-10-10 60.43 61.09 59.94 60.57 0.1M
2022-10-07 61.47 61.63 59.76 60.17 0.2M
2022-10-06 62.24 63.08 61.75 62.12 0.2M
2022-10-05 61.93 63.04 61.16 62.71 0.2M
2022-10-04 61.14 63.35 60.82 63.32 0.2M
2022-10-03 59.02 60.32 58.96 59.77 0.3M
2022-09-30 59.66 60.38 58.07 58.17 0.2M
2022-09-29 59.63 59.64 58.39 59.48 0.2M
2022-09-28 59.34 61.12 58.94 60.68 0.2M
2022-09-27 59.82 60.38 58.18 58.83 0.2M
2022-09-26 58.73 60.12 58.42 58.94 0.2M
2022-09-23 60.42 60.71 57.90 58.97 0.3M
2022-09-22 62.29 62.41 60.99 61.24 0.3M
2022-09-21 63.09 64.32 62.36 62.69 0.2M
2022-09-20 62.75 62.75 61.71 62.44 0.1M
2022-09-19 61.50 63.76 61.50 63.57 0.1M
2022-09-16 61.95 62.50 61.27 62.30 0.5M
2022-09-15 62.81 63.69 62.56 62.76 0.2M
2022-09-14 63.44 63.49 62.37 63.43 0.2M
2022-09-13 64.99 65.36 62.86 63.33 0.2M
2022-09-12 65.58 66.45 65.22 66.44 0.2M
2022-09-09 63.09 65.36 63.09 65.22 0.2M
2022-09-08 61.41 62.71 60.95 62.69 0.2M
2022-09-07 60.51 62.18 60.33 62.11 0.2M
2022-09-06 61.25 61.25 59.40 60.39 0.2M
2022-09-02 63.17 63.17 60.76 61.14 0.1M
2022-09-01 62.04 62.41 60.88 62.32 0.2M
2022-08-31 63.32 63.48 62.14 62.37 0.1M
2022-08-30 65.08 65.16 62.95 63.40 0.1M
2022-08-29 64.17 65.51 63.27 64.70 0.2M
2022-08-26 67.95 68.26 64.21 64.28 0.2M
2022-08-25 67.23 68.11 67.11 68.00 0.1M
2022-08-24 66.65 67.55 66.52 66.91 0.1M
2022-08-23 67.39 68.22 66.35 66.40 0.2M
2022-08-22 67.96 68.21 67.36 67.68 0.2M
2022-08-19 70.35 70.35 68.62 69.01 0.2M
2022-08-18 70.45 71.30 70.45 71.05 0.1M
2022-08-17 70.19 71.10 69.55 70.35 0.2M
2022-08-16 71.25 71.91 70.68 71.41 0.2M
2022-08-15 69.84 72.33 69.65 72.03 0.2M
2022-08-12 69.00 71.10 68.35 70.88 0.3M
2022-08-11 70.09 71.60 68.76 68.90 0.5M
2022-08-10 69.81 71.03 69.17 71.01 0.2M
2022-08-09 68.80 68.80 67.19 67.94 0.2M
2022-08-08 69.09 69.97 68.31 68.83 0.2M
2022-08-05 67.68 69.02 67.45 68.43 0.2M
2022-08-04 67.00 68.46 66.85 68.45 0.1M
2022-08-03 67.09 67.59 65.90 67.00 0.1M
2022-08-02 66.57 67.00 65.90 66.19 0.1M
2022-08-01 65.15 67.62 64.51 66.93 0.1M
2022-07-29 65.19 66.34 65.05 65.91 0.2M
2022-07-28 63.93 65.39 63.93 64.77 0.2M
2022-07-27 62.58 63.84 62.33 63.60 0.1M
2022-07-26 61.94 62.93 61.94 62.58 0.1M
2022-07-25 62.35 63.01 61.05 62.37 0.1M
2022-07-22 63.49 63.72 61.78 61.88 0.2M
2022-07-21 62.05 63.33 61.69 63.28 0.1M
2022-07-20 61.79 62.72 61.50 62.39 0.1M
2022-07-19 59.69 61.83 59.69 61.58 0.1M
2022-07-18 59.46 60.14 58.39 58.78 0.2M
2022-07-15 58.28 58.64 57.08 58.57 0.2M
2022-07-14 56.49 57.43 55.60 57.26 0.1M
2022-07-13 57.04 57.87 56.17 57.72 0.2M
2022-07-12 58.05 59.49 57.95 58.28 0.1M
2022-07-11 59.22 59.24 57.96 58.24 0.1M
2022-07-08 60.42 60.80 59.45 59.70 0.1M
2022-07-07 59.42 60.57 58.85 60.47 0.1M
2022-07-06 59.26 59.46 57.45 58.71 0.2M
2022-07-05 57.82 59.59 57.37 59.49 0.3M
2022-07-01 58.60 60.16 57.99 59.22 0.2M
2022-06-30 56.98 59.01 56.68 58.96 0.2M
2022-06-29 58.68 58.74 56.59 57.69 0.2M
2022-06-28 61.38 61.96 58.82 58.83 0.4M
2022-06-27 61.55 61.85 60.63 60.97 0.2M
2022-06-24 59.56 61.06 59.56 60.92 0.3M
2022-06-23 59.23 59.55 57.76 59.06 0.2M
2022-06-22 57.89 59.58 57.89 59.25 0.2M
2022-06-21 59.90 60.26 58.78 59.23 0.2M
2022-06-17 59.94 60.30 58.60 58.88 0.3M
2022-06-16 61.88 61.88 58.85 59.14 0.2M
2022-06-15 62.60 64.95 62.32 63.67 0.2M
2022-06-14 61.76 62.56 61.12 61.87 0.2M
2022-06-13 64.00 64.49 61.50 62.05 0.2M
2022-06-10 66.27 66.84 65.37 66.00 0.1M
2022-06-09 68.20 68.94 67.57 67.61 0.1M
2022-06-08 70.43 70.71 68.01 68.58 0.1M
2022-06-07 69.21 70.96 68.87 70.80 0.1M
2022-06-06 69.49 69.98 68.65 69.89 0.3M
2022-06-03 68.07 68.73 67.45 68.42 0.2M
2022-06-02 67.73 69.15 67.60 68.72 0.1M
2022-06-01 67.97 68.68 66.31 67.23 0.2M
2022-05-31 69.89 70.70 67.35 67.72 0.4M
2022-05-27 68.97 70.94 68.92 70.77 0.5M
2022-05-26 66.33 70.78 66.24 69.65 0.7M
2022-05-25 63.41 65.74 63.41 64.97 0.3M
2022-05-24 63.09 63.62 61.33 63.36 0.3M
2022-05-23 63.83 63.83 62.36 63.40 0.3M
2022-05-20 63.85 63.85 61.77 62.80 0.5M
2022-05-19 61.98 63.98 61.98 63.02 0.2M
2022-05-18 64.12 64.89 61.97 62.47 0.3M
2022-05-17 63.54 65.02 62.94 64.84 0.1M
2022-05-16 61.99 63.15 60.82 62.25 0.2M
2022-05-13 62.11 63.08 61.31 62.18 0.3M
2022-05-12 60.72 61.98 59.93 61.47 0.4M
2022-05-11 62.22 64.05 60.98 61.04 0.4M
2022-05-10 63.26 63.42 60.00 62.07 0.6M
2022-05-09 64.24 64.98 61.82 62.54 0.5M
2022-05-06 65.60 65.60 63.96 64.98 0.4M
2022-05-05 67.85 68.59 65.01 65.67 0.3M
2022-05-04 65.50 68.59 65.29 68.53 0.4M
2022-05-03 66.27 66.87 65.09 65.34 0.5M
2022-05-02 65.14 66.42 64.87 66.37 0.3M
2022-04-29 66.55 67.83 65.08 65.46 0.3M
2022-04-28 66.98 67.52 65.28 67.23 0.2M
2022-04-27 67.79 68.24 66.21 66.43 0.2M
2022-04-26 68.25 68.46 67.37 67.72 0.4M
2022-04-25 69.27 69.27 66.60 68.37 0.3M
2022-04-22 69.00 70.14 68.80 69.73 0.2M
2022-04-21 71.82 72.53 69.17 69.33 0.3M
2022-04-20 71.89 72.33 70.33 70.68 0.3M
2022-04-19 69.69 71.90 69.08 70.86 0.2M
2022-04-18 69.34 69.89 69.00 69.56 0.2M
2022-04-14 69.87 70.68 69.15 69.58 0.2M
2022-04-13 68.18 69.66 68.18 69.62 0.2M
2022-04-12 69.78 71.00 68.07 68.51 0.2M
2022-04-11 69.92 71.39 69.02 69.22 0.3M
2022-04-08 71.82 72.25 70.33 70.44 0.2M
2022-04-07 72.28 72.28 70.03 71.52 0.2M
2022-04-06 72.52 72.54 70.79 72.33 0.2M
2022-04-05 76.98 77.59 73.32 73.52 0.3M
2022-04-04 76.02 77.65 75.75 77.07 0.2M
2022-04-01 75.22 76.48 74.73 76.41 0.3M
2022-03-31 75.46 76.52 74.50 74.57 0.2M
2022-03-30 76.04 76.33 74.79 75.82 0.1M
2022-03-29 75.02 76.59 74.89 76.32 0.1M
2022-03-28 75.20 75.20 73.30 73.98 0.1M
2022-03-25 76.52 76.76 74.92 75.48 0.2M
2022-03-24 76.10 76.49 75.40 76.43 0.1M
2022-03-23 76.00 76.51 75.30 75.66 0.3M
2022-03-22 76.64 77.36 75.81 76.95 0.3M
2022-03-21 77.17 77.40 74.83 76.16 0.2M
2022-03-18 75.13 77.10 74.68 77.05 0.8M
2022-03-17 74.44 76.25 74.41 75.53 0.2M
2022-03-16 73.20 75.25 73.15 74.97 0.3M
2022-03-15 72.11 73.24 71.53 72.46 0.2M
2022-03-14 74.06 74.54 71.28 71.65 0.2M
2022-03-11 75.14 76.93 73.41 73.53 0.2M
2022-03-10 71.20 75.33 70.54 75.06 0.3M
2022-03-09 69.35 71.30 69.28 71.04 0.4M
2022-03-08 69.78 70.89 67.71 67.82 0.4M
2022-03-07 70.08 70.28 68.72 69.49 0.4M
2022-03-04 69.99 70.37 68.73 69.93 0.3M
2022-03-03 72.70 72.70 70.51 71.26 0.1M
2022-03-02 70.92 72.23 70.55 71.88 0.2M
2022-03-01 72.40 72.46 69.72 70.23 0.3M
2022-02-28 72.73 74.54 71.92 72.73 0.2M
2022-02-25 71.72 73.87 71.47 73.73 0.4M
2022-02-24 68.32 71.99 68.23 71.66 0.3M
2022-02-23 70.86 71.65 70.10 70.16 0.3M
2022-02-22 70.83 71.65 69.87 70.58 0.2M
2022-02-18 72.03 72.91 71.06 71.66 0.2M
2022-02-17 74.47 74.47 72.07 72.07 0.2M
2022-02-16 73.59 75.56 73.38 75.28 0.5M
2022-02-15 72.00 74.20 71.78 73.62 0.3M
2022-02-14 70.47 71.39 69.38 71.06 0.4M
2022-02-11 73.54 74.52 70.06 70.47 0.4M
2022-02-10 73.10 75.57 73.10 73.52 0.7M
2022-02-09 74.76 75.47 73.89 74.58 0.4M
2022-02-08 73.59 74.48 73.36 73.82 0.3M
2022-02-07 73.15 75.08 73.01 73.48 0.4M
2022-02-04 73.37 74.38 72.28 73.00 0.5M
2022-02-03 73.73 75.42 73.29 73.63 0.3M
2022-02-02 75.50 76.23 74.70 74.95 0.3M
2022-02-01 74.94 75.62 74.39 75.31 0.4M
2022-01-31 72.90 75.42 72.49 74.93 0.5M
2022-01-28 72.55 73.78 71.20 73.77 0.3M
2022-01-27 74.26 74.89 72.35 72.98 0.2M
2022-01-26 75.16 75.68 72.83 73.29 0.3M
2022-01-25 74.50 75.16 72.18 74.35 0.3M
2022-01-24 72.93 76.19 72.12 75.93 0.4M
2022-01-21 75.64 76.28 74.21 74.21 0.3M
2022-01-20 77.70 78.72 75.79 75.84 0.1M
2022-01-19 78.55 79.12 77.19 77.53 0.1M
2022-01-18 79.29 79.80 77.95 78.65 0.2M
2022-01-14 79.76 80.36 78.97 80.35 0.1M
2022-01-13 80.47 81.63 80.04 80.48 0.1M
2022-01-12 80.46 80.95 79.56 79.90 0.2M
2022-01-11 78.43 80.04 78.00 79.87 0.2M
2022-01-10 78.55 78.58 76.85 78.36 0.2M
2022-01-07 79.39 79.83 78.54 78.85 0.2M
2022-01-06 80.00 80.32 78.92 79.13 0.2M
2022-01-05 82.74 83.26 79.53 79.72 0.2M
2022-01-04 81.83 82.48 81.41 82.21 0.2M
2022-01-03 79.74 81.57 79.74 81.10 0.2M