Enersys Stock Price History, ENS Historical Prices

Add to My Stocks
$77.9 $0.44 (0.57%) ENS stock closing price Jul 18, 2018 (Closing)

The 10 year data of Enersys stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Enersys P/E ratio data for the stock. The Enersys stock price history chart shows that the stock price was at a low of $43.39 on Feb 10, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 77.54 78.11 77.26 77.9 98,810 28.33 1.27
2018-07-17 76.93 77.65 76.53 77.46 126,577 28.17 1.26
2018-07-12 75.97 76.7 75.18 76.02 154,294 27.64 1.23
2018-07-11 76.36 76.53 75.1 75.19 141,764 27.34 1.22
2018-07-10 77.5 77.89 76.43 77.26 136,966 28.1 1.25
2018-07-09 75.9 77.5 75.22 77.3 139,785 28.11 1.26
2018-07-06 75.53 76.04 74.78 75.84 110,247 27.58 1.23
2018-07-05 74.25 75.53 73.79 75.47 138,084 27.44 1.23
2018-07-03 75.19 75.9 73.66 73.73 112,142 26.81 1.2
2018-07-02 73.86 74.9 73.36 74.87 116,636 27.23 1.22
2018-06-29 74.78 76.02 74.59 74.64 150,718 27.14 1.21
2018-06-28 75.95 75.95 73.54 74.31 209,652 27.02 1.21
2018-06-27 77.03 77.73 76.01 76.04 217,354 27.65 1.23
2018-06-26 76.18 77.24 75.94 76.93 136,497 27.98 1.25
2018-06-25 78.05 78.05 75.44 76.25 222,349 27.73 1.24
2018-06-22 78.92 79.53 77.87 78.21 560,474 28.44 1.27
2018-06-21 78.31 78.45 77.15 78.35 142,081 28.49 1.27
2018-06-20 78.62 78.62 77.69 78.43 141,154 28.52 1.27
2018-06-19 78.53 78.69 77.07 78.26 179,613 28.46 1.27
2018-06-18 79.25 80.48 79.01 79.35 166,445 28.86 1.29
2018-06-15 79.24 80.48 78.98 79.75 424,902 29 1.3
2018-06-14 81.25 81.84 80 80.16 209,735 29.15 1.3
2018-06-13 81.41 81.49 80.71 81.1 144,517 29.49 1.32
2018-06-12 81.04 81.86 80.44 81.36 133,757 29.59 1.32
2018-06-11 80.89 81.84 80.73 80.97 119,038 29.44 1.32
2018-06-08 81.75 81.89 80.28 80.56 203,526 29.3 1.31
2018-06-07 81.9 82.25 81.46 81.92 134,924 29.79 1.33
2018-06-06 80.48 81.89 80.16 81.67 185,040 29.7 1.33
2018-06-05 79.61 80.2 79.28 80.17 138,997 29.15 1.3
2018-06-04 80.36 80.71 79.31 79.95 166,196 29.07 1.3
2018-06-01 81.05 81.48 79.96 80.35 230,424 29.22 1.3
2018-05-31 80.54 81.42 79.2 79.91 190,552 29.06 1.3
2018-05-30 79.79 81.38 79.53 80.75 294,012 29.36 1.31
2018-05-29 79.75 80.19 78.71 79.07 191,794 28.75 1.28
2018-05-28 0 0 0 80.2 0 - -
2018-05-25 80 81.07 79.48 80.2 171,583 29.16 1.3
2018-05-24 79.02 80.82 78.88 80.36 234,582 29.22 1.31
2018-05-23 79.84 79.84 78.61 79.05 235,541 28.75 1.28
2018-05-22 81 81.14 79.89 79.95 187,292 29.07 1.3
2018-05-21 78.92 81.45 78.68 80.69 261,750 29.34 1.31
2018-05-18 79.54 79.54 78.45 78.54 307,258 28.56 1.28
2018-05-17 75.45 81 74.28 79.16 658,800 28.79 1.29
2018-05-16 73.83 74.89 73.38 73.73 291,772 32.92 1.23
2018-05-15 73.29 74.28 73.2 73.79 173,012 32.94 1.23
2018-05-14 74.35 74.41 73.57 73.72 145,596 32.91 1.23
2018-05-11 73.23 74.15 73.02 73.99 150,422 33.03 1.23
2018-05-10 73.75 73.92 73.4 73.76 73,875 32.93 1.23
2018-05-09 74.06 74.34 72.9 73.65 115,558 32.88 1.23
2018-05-08 74.14 74.55 72.96 73.96 170,075 33.02 1.23
2018-05-07 72.41 74.73 70.97 74.14 304,771 33.1 1.24
2018-05-04 69.05 70.09 68.84 69.73 298,146 31.13 1.16
2018-05-03 69.75 70.57 69.29 69.57 203,034 31.06 1.16
2018-05-02 69.26 70.68 69.06 70.13 172,270 31.31 1.17
2018-05-01 68.21 69.53 67.51 69.41 134,125 30.99 1.16
2018-04-30 69.76 69.92 68.53 68.56 224,816 30.61 1.14
2018-04-27 69.57 70.14 68.8 69.44 97,997 31 1.16
2018-04-26 70.92 72.85 69.02 69.61 152,234 31.08 1.16
2018-04-25 69.67 71.32 69.09 70.87 253,631 31.64 1.18
2018-04-24 70.86 71.11 68.8 69.72 122,895 31.13 1.16
2018-04-23 70.65 71.85 70.21 70.45 85,525 31.45 1.18
2018-04-20 70.38 70.51 69.64 70.39 105,965 31.42 1.17
2018-04-19 71.63 71.98 70.57 70.63 138,754 31.53 1.18
2018-04-18 71.69 72.38 71.51 71.73 94,055 32.02 1.2
2018-04-17 71.49 71.98 70.73 71.42 118,695 31.88 1.19
2018-04-16 70.34 71.13 70.32 70.9 101,058 31.65 1.18
2018-04-13 69.97 70.24 69.3 69.64 99,058 31.09 1.16
2018-04-12 68.97 70.06 68.87 69.62 124,702 31.08 1.16
2018-04-11 68.14 68.62 67.62 68.51 105,318 30.59 1.14
2018-04-10 67.87 68.82 66.99 68.51 134,495 30.59 1.14
2018-04-09 67.09 67.57 66.36 66.64 136,229 29.75 1.11
2018-04-06 68.55 69.5 65.93 66.49 210,725 29.68 1.11
2018-04-05 68.76 69.59 68.24 69.37 155,230 30.97 1.16
2018-04-04 66.49 68.27 66.18 68.13 182,817 30.42 1.14
2018-04-03 67 67.79 66.45 67.68 211,301 30.21 1.13
2018-04-02 69.24 69.24 66.14 66.72 161,335 29.79 1.11
2018-03-30 0 0 0 69.37 0 - -
2018-03-29 68.27 70.25 67.99 69.37 236,037 30.97 1.16
2018-03-28 67.38 68.27 66.74 67.9 221,179 30.31 1.13
2018-03-27 68.7 68.95 67.03 67.27 274,926 30.03 1.12
2018-03-26 68.23 68.67 66.99 68.54 154,120 30.6 1.14
2018-03-23 69.04 69.18 66.8 66.8 310,806 29.82 1.11
2018-03-22 70.75 70.98 68.51 68.51 190,974 30.59 1.14
2018-03-21 71.58 72.58 71.14 71.69 121,226 32 1.2
2018-03-20 71.83 72.27 71.23 71.45 88,302 31.9 1.19
2018-03-19 72.01 72.01 70.74 71.81 115,345 32.06 1.2
2018-03-16 70.86 72.53 70.71 72.29 491,762 32.27 1.21
2018-03-15 70.84 71.63 70.35 70.76 132,521 31.59 1.18
2018-03-14 71.84 71.84 70.54 70.79 163,750 31.6 1.18
2018-03-13 72.66 72.94 71.54 71.68 175,925 32 1.2
Get more Data

Enersys Stock History Chart

View ENS PE ratio, PS ratio stocks charts and compare with peers.
ENS Chart
Note: Compare Enersys stock price history with the index and industry peers.

Enersys Stock Price History: Past 5 years

Max Stock Price83.96May 05,2017
Min Stock Price43.39Feb 10,2016
Avg Stock Price66.3

Enersys Historical PE ratio: Past 5 years

Max PE Ratio33.1May 07,2018
Min PE Ratio12.99Feb 10,2016
Avg PE Ratio20.47

Enersys Historical PS ratio: Past 5 years

Max PS Ratio1.55Apr 26,2017
Min PS Ratio0.83Feb 08,2016
Avg PS Ratio1.23

ENS Industry Peers

Company Price Change (%)
A O Smith (AOS)59.690.15 (0.25%)
Regal Beloit (RBC)83.20.55 (0.67%)
Axion Power (AXPW)0.010 (0%)
Mphase Technologies (XDSL)00 (0%)
Axion Power (AXPW)0.010 (0%)
Mphase Technologies (XDSL)00 (0%)
Wireless Xcessories (WIRX)0.030 (0%)

We provide Enersys share price history along with PE ratio and PS ratio for doing Enersys fundamental analysis. Enersys stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ENS stock saw a high of $78.11, and a low of $77.26 on last trading day. The company's P/S ratio was at a high of 1.55 on Apr 26, 2017 according to our Enersys stock history data.