Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	93.15	91.34	93.02	92.06	234500.0	92.06
2021-02-12	93.67	92.27	92.7	92.8	530600.0	92.8
2021-02-11	93.73	90.04	91.23	93.21	300000.0	93.21
2021-02-10	96.04	93.84	95.16	93.98	328900.0	93.98
2021-02-09	94.68	91.78	93.36	94.66	194500.0	94.66
2021-02-08	93.96	91.35	91.58	93.35	343600.0	93.35
2021-02-05	90.44	88.29	89.74	90.31	190900.0	90.31
2021-02-04	89.21	87.09	87.2	88.24	164700.0	88.24
2021-02-03	87.35	85.91	86.86	87.14	200000.0	87.14
2021-02-02	87.36	85.39	86.91	87.02	141800.0	87.02
2021-02-01	85.55	83.0	83.36	85.27	227800.0	85.27
2021-01-29	85.11	81.7	84.9	82.23	265500.0	82.23
2021-01-28	86.73	84.81	86.33	85.11	280900.0	85.11
2021-01-27	86.63	82.66	85.54	85.19	310800.0	85.19
2021-01-26	91.9	88.05	91.9	88.15	220200.0	88.15
2021-01-25	94.39	90.19	92.46	90.64	246200.0	90.64
2021-01-22	93.39	90.81	91.4	93.19	281900.0	93.19
2021-01-21	92.58	90.53	91.6	92.37	277600.0	92.37
2021-01-20	91.19	88.8	89.83	90.96	222400.0	90.96
2021-01-19	89.74	88.39	88.93	89.66	216900.0	89.66
2021-01-15	89.27	86.99	89.27	87.8	245400.0	87.8
2021-01-14	91.36	89.68	91.36	90.72	221600.0	90.72
2021-01-13	92.22	89.22	91.88	90.18	228800.0	90.18
2021-01-12	91.3	88.99	89.96	91.09	215200.0	91.09
2021-01-11	89.83	87.6	87.67	89.77	174800.0	89.77
2021-01-08	92.27	87.69	92.14	89.22	369200.0	89.22
2021-01-07	92.09	90.32	90.71	91.22	198800.0	91.22
2021-01-06	90.78	85.39	86.0	89.98	543000.0	89.98
2021-01-05	84.98	80.67	80.67	84.68	273900.0	84.68
2021-01-04	85.07	80.57	84.12	81.12	263000.0	81.12
2020-12-31	83.92	82.19	83.2	83.06	171100.0	83.06
2020-12-30	83.63	81.61	81.61	83.15	167400.0	83.15
2020-12-29	83.55	81.23	83.55	81.52	159200.0	81.52
2020-12-28	84.95	83.07	84.55	83.09	110400.0	83.09
2020-12-24	83.41	82.23	83.12	83.27	66800.0	83.27
2020-12-23	83.81	82.24	82.62	83.16	184500.0	83.16
2020-12-22	83.21	81.74	82.52	82.21	164200.0	82.21
2020-12-21	82.9	80.67	81.72	82.32	234600.0	82.32
2020-12-18	86.01	83.43	85.39	83.62	772100.0	83.62
2020-12-17	85.33	83.07	84.53	85.26	254200.0	85.26
2020-12-16	85.38	83.46	85.38	84.04	233700.0	83.86
2020-12-15	85.42	83.59	84.79	84.79	303900.0	84.61
2020-12-14	86.02	83.64	85.9	83.79	224100.0	83.62
2020-12-11	85.72	84.04	84.46	85.13	228900.0	84.95
2020-12-10	85.21	83.45	84.28	85.11	203100.0	84.93
2020-12-09	86.87	83.99	85.92	85.04	215200.0	84.86
2020-12-08	85.51	82.46	82.46	85.43	289200.0	85.25
2020-12-07	83.8	82.43	83.74	83.3	152900.0	83.13
2020-12-04	84.05	81.89	81.93	83.74	160000.0	83.57
2020-12-03	82.35	81.13	82.25	81.3	199400.0	81.13
2020-12-02	82.93	81.79	81.9	82.28	196500.0	82.11
2020-12-01	83.45	81.38	83.2	82.41	312300.0	82.24
2020-11-30	83.0	80.87	82.6	81.81	250800.0	81.64
2020-11-27	83.64	82.07	83.2	83.29	67200.0	83.12
2020-11-25	83.59	82.08	82.98	83.22	140600.0	83.05
2020-11-24	84.24	81.46	82.16	83.77	265900.0	83.6
2020-11-23	81.88	80.89	80.98	81.08	268400.0	80.91
2020-11-20	80.87	78.89	80.76	80.03	354100.0	79.86
2020-11-19	82.13	80.31	81.5	81.42	193200.0	81.25
2020-11-18	84.55	81.86	83.78	81.91	277300.0	81.74
2020-11-17	84.28	80.95	82.34	83.38	242700.0	83.21
2020-11-16	83.68	81.07	81.07	83.44	332600.0	83.27
2020-11-13	80.7	78.43	79.51	79.63	194800.0	79.46
2020-11-12	80.98	77.6	79.46	78.51	274200.0	78.35
2020-11-11	83.49	80.44	83.31	81.02	248900.0	80.85
2020-11-10	84.39	82.3	82.77	83.08	381200.0	82.91
2020-11-09	84.18	80.38	80.51	81.32	351900.0	81.15
2020-11-06	75.74	74.23	74.82	75.45	167400.0	75.29
2020-11-05	75.12	72.02	72.02	74.45	202900.0	74.29
2020-11-04	73.24	68.64	72.29	71.21	229900.0	71.06
2020-11-03	76.46	73.53	75.86	74.01	276000.0	73.86
2020-11-02	75.18	72.24	72.66	74.26	270600.0	74.11
2020-10-30	71.9	69.89	70.77	71.6	258400.0	71.45
2020-10-29	71.5	68.41	69.05	71.03	169600.0	70.88
2020-10-28	70.63	68.76	69.47	69.57	213000.0	69.43
2020-10-27	72.6	71.37	72.6	71.42	173000.0	71.27
2020-10-26	73.07	71.51	72.84	72.86	180000.0	72.71
2020-10-23	74.55	73.45	74.31	74.24	150200.0	74.09
2020-10-22	73.95	72.53	73.31	73.67	153200.0	73.52
2020-10-21	74.65	72.77	74.34	72.91	156100.0	72.76
2020-10-20	74.61	74.07	74.09	74.36	167600.0	74.21
2020-10-19	74.09	72.79	73.77	73.36	161300.0	73.21
2020-10-16	73.98	72.41	73.33	73.35	151300.0	73.2
2020-10-15	73.44	71.03	71.49	73.34	124200.0	73.19
2020-10-14	73.52	72.44	72.8	72.82	191400.0	72.67
2020-10-13	73.8	72.02	72.96	72.37	257300.0	72.22
2020-10-12	74.65	72.66	73.56	73.54	198100.0	73.39
2020-10-09	75.41	72.62	74.6	73.18	200500.0	73.03
2020-10-08	74.19	72.73	73.66	73.51	185100.0	73.36
2020-10-07	72.85	71.35	71.7	72.52	185400.0	72.37
2020-10-06	72.97	70.48	72.44	70.53	216400.0	70.38
2020-10-05	71.7	69.49	69.49	71.37	194900.0	71.22
2020-10-02	69.29	66.38	66.38	68.57	155400.0	68.43
2020-10-01	68.41	67.07	67.97	68.06	227600.0	67.92
2020-09-30	68.29	66.52	67.32	67.12	175900.0	66.98
2020-09-29	67.79	66.16	66.64	67.25	195800.0	67.11
2020-09-28	67.35	64.7	65.29	66.43	182300.0	66.29
2020-09-25	64.49	63.03	63.09	63.91	240700.0	63.78
2020-09-24	64.89	62.3	63.47	64.0	229000.0	63.87
2020-09-23	66.09	63.2	64.81	63.27	195500.0	63.14
2020-09-22	65.27	63.26	64.13	64.91	210200.0	64.77
2020-09-21	68.07	63.07	67.65	64.0	284800.0	63.87
2020-09-18	70.86	68.44	70.19	69.18	547500.0	69.04
2020-09-17	70.97	69.02	69.53	69.83	141300.0	69.68
2020-09-16	71.65	69.04	69.33	70.84	275800.0	70.69
2020-09-15	69.69	68.13	68.84	69.04	180100.0	68.9
2020-09-14	69.09	67.23	68.0	68.33	177600.0	68.19
2020-09-11	68.5	66.55	67.54	67.11	157600.0	66.97
2020-09-10	69.46	66.97	69.34	67.03	195800.0	66.89
2020-09-09	69.53	67.74	68.54	69.15	221300.0	68.83
2020-09-08	69.68	67.24	69.5	67.7	271600.0	67.39
2020-09-04	72.28	68.87	71.84	70.0	147200.0	69.68
2020-09-03	74.37	70.04	74.3	70.45	134800.0	70.13
2020-09-02	74.46	73.34	73.62	74.1	140600.0	73.76
2020-09-01	74.0	71.1	71.74	73.99	139000.0	73.65
2020-08-31	73.85	71.97	73.6	71.98	271700.0	71.65
2020-08-28	73.77	72.46	73.04	73.64	132200.0	73.3
2020-08-27	74.22	72.32	73.81	72.43	184500.0	72.1
2020-08-26	73.78	72.77	73.25	73.36	124800.0	73.02
2020-08-25	73.62	72.67	73.62	73.32	156600.0	72.98
2020-08-24	73.22	71.03	71.68	73.05	151300.0	72.71
2020-08-21	72.28	71.12	71.76	71.24	145700.0	70.91
2020-08-20	72.89	72.02	72.1	72.25	150900.0	71.92
2020-08-19	74.38	72.95	74.14	73.1	208900.0	72.76
2020-08-18	75.32	73.35	75.02	73.58	363200.0	73.24
2020-08-17	76.51	75.0	75.31	75.39	338100.0	75.04
2020-08-14	76.92	75.02	76.37	76.4	255500.0	76.05
2020-08-13	80.22	75.84	78.5	77.06	380500.0	76.7
2020-08-12	75.93	74.08	75.93	74.35	260000.0	74.01
2020-08-11	76.26	73.85	75.53	74.18	262000.0	73.84
2020-08-10	76.27	73.31	73.39	74.29	309100.0	73.95
2020-08-07	73.06	70.77	70.89	72.9	284000.0	72.56
2020-08-06	71.61	70.2	70.72	70.74	178200.0	70.41
2020-08-05	71.19	70.0	70.12	70.92	138700.0	70.59
2020-08-04	69.38	68.24	68.85	69.16	120800.0	68.84
2020-08-03	69.78	67.58	68.37	69.35	147300.0	69.03
2020-07-31	67.6	65.46	67.45	67.26	219200.0	66.95
2020-07-30	68.6	67.4	68.09	67.93	158900.0	67.62
2020-07-29	69.61	66.43	66.52	69.4	256500.0	69.08
2020-07-28	68.21	65.73	68.11	65.92	106600.0	65.62
2020-07-27	68.57	66.42	66.45	68.55	169800.0	68.23
2020-07-24	67.32	66.06	66.06	66.44	118300.0	66.13
2020-07-23	67.62	65.91	65.91	66.67	132700.0	66.36
2020-07-22	67.67	65.57	66.01	66.19	205800.0	65.89
2020-07-21	67.84	66.01	67.73	66.77	209200.0	66.46
2020-07-20	67.08	65.94	66.73	66.57	123400.0	66.26
2020-07-17	67.93	66.41	66.77	67.26	133300.0	66.95
2020-07-16	67.87	65.88	67.0	66.44	181700.0	66.13
2020-07-15	68.72	66.26	67.46	67.48	258300.0	67.17
2020-07-14	65.31	63.17	63.9	65.22	179000.0	64.92
2020-07-13	65.72	63.29	63.96	63.78	196400.0	63.49
2020-07-10	62.96	60.97	61.35	62.89	183600.0	62.6
2020-07-09	62.7	60.16	62.7	60.92	161900.0	60.64
2020-07-08	62.85	61.15	61.44	62.74	144100.0	62.45
2020-07-07	63.65	61.51	63.19	61.64	201700.0	61.36
2020-07-06	65.16	63.56	65.08	63.97	163300.0	63.68
2020-07-02	65.73	62.94	63.88	63.19	152800.0	62.9
2020-07-01	65.08	62.25	64.78	62.39	199900.0	62.1
2020-06-30	65.0	63.56	63.87	64.38	286300.0	64.08
2020-06-29	64.44	61.22	61.86	64.36	454500.0	64.06
2020-06-26	61.57	59.74	60.47	60.66	753100.0	60.38
2020-06-25	61.31	58.67	59.83	61.0	370200.0	60.72
2020-06-24	62.32	59.86	62.25	60.47	226600.0	60.19
2020-06-23	65.28	62.68	65.28	63.43	548600.0	63.14
2020-06-22	64.14	61.96	62.9	63.87	370400.0	63.58
2020-06-19	66.61	63.31	66.38	63.35	493400.0	63.06
2020-06-18	66.2	64.36	64.55	65.1	216800.0	64.8
2020-06-17	67.29	65.2	67.29	65.27	196800.0	64.97
2020-06-16	68.61	65.77	67.73	67.22	200900.0	66.91
2020-06-15	65.8	61.24	61.24	64.74	235200.0	64.44
2020-06-12	66.38	61.5	66.34	64.12	328700.0	63.82
2020-06-11	64.84	62.5	64.7	63.07	379300.0	62.78
2020-06-10	72.14	67.96	71.86	68.07	335100.0	67.58
2020-06-09	73.36	71.4	71.75	72.28	210800.0	71.76
2020-06-08	74.8	73.32	73.94	73.52	251700.0	72.99
2020-06-05	74.38	72.31	72.77	72.98	391900.0	72.46
2020-06-04	69.67	66.22	66.74	69.55	352300.0	69.05
2020-06-03	68.99	65.51	65.71	67.34	281800.0	66.86
2020-06-02	66.16	63.46	65.59	64.13	366100.0	63.67
2020-06-01	66.15	62.97	63.4	65.24	367000.0	64.77
2020-05-29	63.8	61.05	62.63	63.3	275500.0	62.85
2020-05-28	66.32	62.94	66.32	63.19	339500.0	62.74
2020-05-27	65.77	63.36	65.65	65.42	276800.0	64.95
2020-05-26	65.72	63.48	64.65	63.54	211900.0	63.08
2020-05-22	62.17	59.91	61.96	61.44	129500.0	61.0
2020-05-21	62.33	61.01	61.04	61.51	240100.0	61.07
2020-05-20	62.5	60.55	60.87	61.33	267700.0	60.89
2020-05-19	62.02	59.51	60.49	59.54	167300.0	59.11
2020-05-18	61.57	58.52	58.52	61.15	199900.0	60.71
2020-05-15	56.2	53.57	54.41	55.52	137600.0	55.12
2020-05-14	54.87	52.04	53.26	54.61	209100.0	54.22
2020-05-13	56.78	54.41	55.92	55.03	194600.0	54.64
2020-05-12	60.31	56.75	60.0	56.87	338800.0	56.46
2020-05-11	60.29	57.41	58.58	59.73	403400.0	59.3
2020-05-08	59.95	57.01	57.74	59.87	274600.0	59.44
2020-05-07	56.39	55.04	55.89	56.18	217400.0	55.78
2020-05-06	55.84	54.31	55.84	54.45	129800.0	54.06
2020-05-05	57.69	55.33	57.05	55.78	176800.0	55.38
2020-05-04	55.88	54.0	54.82	55.5	219000.0	55.1
2020-05-01	57.14	54.22	56.67	55.78	297800.0	55.38
2020-04-30	59.45	58.03	59.09	58.39	331000.0	57.97
2020-04-29	61.79	57.36	59.64	61.07	334100.0	60.63
2020-04-28	59.69	56.32	58.91	56.92	296800.0	56.51
2020-04-27	57.36	54.01	54.21	56.97	244100.0	56.56
2020-04-24	54.19	52.54	53.48	53.9	184000.0	53.51
2020-04-23	54.2	52.44	52.44	52.85	327100.0	52.47
2020-04-22	52.29	49.01	50.07	51.6	248200.0	51.23
2020-04-21	49.76	47.63	48.8	48.1	137100.0	47.76
2020-04-20	51.47	49.37	49.37	50.56	218700.0	50.2
2020-04-17	53.8	49.86	51.0	51.14	246500.0	50.77
2020-04-16	49.79	46.53	49.4	48.23	222100.0	47.88
2020-04-15	50.89	48.81	50.15	49.17	319500.0	48.82
2020-04-14	56.41	52.59	54.76	52.8	202200.0	52.42
2020-04-13	55.79	51.96	54.45	52.96	177900.0	52.58
2020-04-09	55.51	53.65	53.68	55.25	192100.0	54.85
2020-04-08	52.76	49.07	50.2	52.15	219700.0	51.78
2020-04-07	54.93	49.37	53.0	49.79	273400.0	49.43
2020-04-06	51.17	45.96	46.24	51.07	327400.0	50.7
2020-04-03	46.47	41.43	45.64	43.55	391900.0	43.24
2020-04-02	48.22	43.22	43.37	46.2	499500.0	45.87
2020-04-01	47.43	43.62	46.66	44.06	464000.0	43.74
2020-03-31	49.66	47.84	48.51	49.52	658800.0	49.17
2020-03-30	50.57	46.04	47.31	48.96	349300.0	48.61
2020-03-27	49.4	46.64	48.01	47.49	283400.0	47.15
2020-03-26	51.93	48.91	49.36	51.06	355800.0	50.69
2020-03-25	50.49	45.66	47.71	48.72	356800.0	48.37
2020-03-24	47.99	43.17	43.22	47.23	385400.0	46.89
2020-03-23	43.84	38.39	41.72	42.22	466700.0	41.92
2020-03-20	43.83	40.67	42.09	42.0	760900.0	41.7
2020-03-19	42.94	36.74	37.81	41.93	485900.0	41.63
2020-03-18	40.23	35.21	39.36	38.24	557300.0	37.97
2020-03-17	45.2	38.15	41.23	42.71	548900.0	42.4
2020-03-16	43.2	39.76	41.01	40.45	587700.0	40.16
2020-03-13	48.11	41.53	46.36	48.11	571700.0	47.77
2020-03-12	45.54	37.6	45.49	43.29	963300.0	42.98
2020-03-11	55.27	49.9	53.55	50.39	305100.0	49.86
2020-03-10	56.27	51.84	54.76	56.13	369200.0	55.53
2020-03-09	56.68	52.41	55.81	52.53	487600.0	51.97
2020-03-06	61.61	58.83	59.6	60.63	211600.0	59.99
2020-03-05	64.0	61.3	63.65	62.21	253100.0	61.55
2020-03-04	65.62	62.51	63.93	65.44	181700.0	64.75
2020-03-03	66.35	61.9	63.87	62.62	267900.0	61.96
2020-03-02	63.94	59.55	62.0	63.87	428900.0	63.19
2020-02-28	63.3	60.43	61.29	61.58	379600.0	60.93
2020-02-27	67.15	63.53	64.89	63.86	190000.0	63.18
2020-02-26	69.15	65.72	68.2	66.53	348400.0	65.82
2020-02-25	71.12	66.98	71.12	67.56	412200.0	66.84
2020-02-24	72.91	70.75	72.36	70.79	244000.0	70.04
2020-02-21	75.26	73.36	74.46	74.91	212600.0	74.11
2020-02-20	75.42	73.33	73.65	74.87	162400.0	74.08
2020-02-19	75.88	74.22	75.59	74.24	144500.0	73.45
2020-02-18	77.07	74.84	75.79	75.22	135700.0	74.42

名前	EnerSys Common Stock
ティッカー	ENS
国	United States
上場年	2004.0
セクター	Miscellaneous

EnerSys Common Stockのデータ

EnerSys Common Stockの基本情報

EnerSys Common Stockの過去1年の値動き