Enersys Stock Price History, ENS Historical Prices

Add to My Stocks
$70.63 $1.1 (1.53%) ENS stock closing price Apr 19, 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
2018-04-19 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
2018-03-29 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
2018-03-12 73.46 73.46 71.74 72.21 153,175 32.24 1.2
2018-03-09 71.34 73.66 70.88 73.63 162,630 32.87 1.23
2018-03-08 70.58 71.15 69.98 70.78 120,361 31.6 1.18
2018-03-07 70.08 71.17 69.43 70.34 168,621 31.4 1.17
2018-03-06 70.07 70.66 69.12 70.66 183,517 31.55 1.18
2018-03-05 68.86 70.02 68.13 69.71 155,431 31.12 1.16
2018-03-02 67.67 69.52 66.36 69.3 166,820 30.94 1.16
2018-03-01 69.43 69.95 67.6 68.37 238,940 30.52 1.14
2018-02-28 72.35 72.96 69.65 69.69 224,131 31.11 1.16
2018-02-27 73.91 74.32 72.12 72.21 158,611 32.24 1.2
2018-02-26 73.42 73.97 72.59 73.72 354,706 32.91 1.23
2018-02-23 73.53 73.76 71.94 73.14 146,580 32.65 1.22
2018-02-22 72.6 73.62 71.52 73.16 173,767 32.66 1.22
2018-02-21 72.26 73.62 71.41 72.26 210,507 32.26 1.21
2018-02-20 72.38 73.19 72.01 72.28 179,307 32.27 1.21
2018-02-19 0 0 0 72.9 0 - -
2018-02-16 73.12 74.2 72.74 72.9 166,367 32.55 1.22
2018-02-15 72.39 73.71 72.02 73.51 279,497 32.82 1.23
2018-02-14 70.29 72.09 69.95 71.97 279,885 32.13 1.2
2018-02-13 70.14 71.06 69.04 70.92 246,728 31.66 1.18
2018-02-12 71.21 71.72 69.7 70.5 321,326 31.47 1.18
2018-02-09 71.63 72.14 68.53 71.36 416,793 31.86 1.19
2018-02-08 66.79 75.43 66.71 70.68 755,153 31.55 1.18
2018-02-07 65.75 67.12 65.51 66.48 266,540 18.11 1.17
2018-02-06 63.05 66.81 62.85 66.12 461,759 18.02 1.17
2018-02-05 68.27 69.04 64.57 64.57 469,666 17.59 1.14
2018-02-02 71.19 71.19 69.37 69.54 205,014 18.95 1.23
2018-02-01 70.17 71.93 69.71 71.87 231,764 19.58 1.27
2018-01-31 72.05 72.46 70.28 70.31 208,706 19.16 1.24
2018-01-30 71.7 72.14 71.54 71.65 204,908 19.52 1.27
2018-01-29 72.26 72.94 71.83 72.34 198,735 19.71 1.28
2018-01-26 72.01 72.76 71.67 72.75 180,127 19.82 1.29
2018-01-25 72.73 72.73 71.51 71.89 134,877 19.59 1.27
2018-01-24 74.81 74.9 72.03 72.45 236,915 19.74 1.28
2018-01-23 74.78 76.2 73.13 74.67 421,500 20.35 1.32
2018-01-22 76.43 76.46 75.56 76.44 230,660 20.83 1.35
2018-01-19 74.07 76.61 73.98 76.57 251,036 20.86 1.35
2018-01-18 74.49 75.06 73.75 74.07 221,407 20.18 1.31
2018-01-17 76.14 76.14 74.16 74.71 216,247 20.36 1.32
2018-01-16 73.78 76.73 73.52 75.76 663,445 20.64 1.34
2018-01-15 0 0 0 72.13 0 - -
2018-01-12 70.31 72.48 69.69 72.13 376,906 19.65 1.27
2018-01-11 68.89 70.09 68.57 70.08 177,194 19.1 1.24
2018-01-10 69.53 69.88 68.61 68.74 132,469 18.73 1.21
2018-01-09 70.36 70.62 69.85 69.88 152,990 19.04 1.23
2018-01-08 70.71 71.45 70.03 70.37 90,103 19.17 1.24
2018-01-05 71.48 71.76 70.64 70.94 176,158 19.33 1.25
2018-01-04 69.86 71.55 69.86 71.32 297,007 19.43 1.26
2018-01-03 69.63 69.67 69.13 69.48 415,656 18.93 1.23
2018-01-02 69.85 70.48 69.39 69.52 416,741 18.94 1.23
2018-01-01 0 0 0 69.63 0 - -
2017-12-29 70.57 71.37 69.59 69.63 169,751 18.97 1.23
2017-12-28 70.39 70.44 69.61 70.38 127,301 19.18 1.24
2017-12-27 70.1 70.8 69.75 70.26 112,812 19.14 1.24
2017-12-26 70.28 71.08 70.1 70.13 119,498 19.11 1.24
2017-12-25 0 0 0 70.33 0 - -
2017-12-22 70.07 71.02 69.91 70.33 129,530 19.16 1.24
2017-12-21 69.92 70.57 69.47 70.25 133,285 19.14 1.24
2017-12-20 69.89 69.95 69.13 69.7 148,588 18.99 1.23
2017-12-19 69.35 70.35 69.23 69.47 193,606 18.93 1.23
2017-12-18 69.43 69.69 68.87 69.23 295,919 18.86 1.22
2017-12-15 67.93 69.15 67.89 68.57 1,100,724 18.68 1.21
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 Price64.95

Enersys Historical PE ratio: Past 5 years

Max PE Ratio32.91Feb 26,2018
Min PE Ratio12.14Apr 19,2013
Avg PE Ratio19.69

Enersys Historical PS ratio: Past 5 years

Max PS Ratio1.55Apr 26,2017
Min PS Ratio0.83Feb 08,2016
Avg PS Ratio1.22

ENS Industry Peers

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 $71.98, and a low of $70.57 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.