Stockscreener 앱 받기
125.20
0.29%
0.36
시간 외 거래:
123.94
-1.26
-1.01%
Enersys 주식 (ENS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $126.0 | $123.7 | $2.24 | 389,400.0 | +0.29% |
| 2025-10-29 | $126.0 | $121.8 | $4.17 | 404,291.0 | +2.50% |
| 2025-10-28 | $122.5 | $120.3 | $2.28 | 308,074.0 | +0.76% |
| 2025-10-27 | $122.9 | $120.0 | $2.87 | 318,719.0 | -0.48% |
| 2025-10-24 | $122.8 | $121.4 | $1.42 | 195,275.0 | +0.26% |
| 2025-10-23 | $121.5 | $119.2 | $2.34 | 219,406.0 | +1.72% |
| 2025-10-22 | $123.0 | $116.9 | $6.13 | 405,286.0 | -2.86% |
| 2025-10-21 | $124.2 | $121.5 | $2.72 | 287,638.0 | -0.87% |
| 2025-10-20 | $124.5 | $122.0 | $2.47 | 227,420.0 | +2.15% |
| 2025-10-17 | $123.9 | $119.9 | $4.04 | 425,663.0 | -2.33% |
| 2025-10-16 | $124.8 | $121.8 | $3.05 | 525,264.0 | +2.00% |
| 2025-10-15 | $123.8 | $119.3 | $4.52 | 552,558.0 | +1.75% |
| 2025-10-14 | $120.6 | $113.6 | $6.98 | 652,492.0 | +3.37% |
| 2025-10-13 | $116.7 | $110.9 | $5.79 | 666,317.0 | +5.69% |
| 2025-10-10 | $114.2 | $108.9 | $5.29 | 338,774.0 | -3.67% |
| 2025-10-09 | $115.0 | $112.3 | $2.66 | 260,855.0 | -0.93% |
| 2025-10-08 | $114.9 | $112.5 | $2.37 | 273,307.0 | +1.29% |
| 2025-10-07 | $117.9 | $112.9 | $5.08 | 287,927.0 | -2.46% |
| 2025-10-06 | $117.0 | $115.0 | $1.96 | 237,545.0 | +1.06% |
| 2025-10-03 | $116.5 | $114.4 | $2.10 | 359,627.0 | -0.23% |
| 2025-10-02 | $115.6 | $113.6 | $2.09 | 267,788.0 | -0.02% |
| 2025-10-01 | $115.3 | $111.8 | $3.41 | 556,156.0 | +1.84% |
| 2025-09-30 | $113.2 | $111.3 | $1.96 | 254,925.0 | +1.63% |
Enersys 주식 (ENS) 연도별 가격 이력
이 심층 분석에서는 Enersys 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enersys 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enersys 주식 (ENS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $126.0 | $108.9 | $17.09 | 8,549,182.0 | +10.84% |
| 2025-09 | $113.6 | $98.46 | $15.14 | 7,301,820.0 | +10.04% |
| 2025-08 | $103.0 | $88.76 | $14.24 | 7,334,280.0 | +11.13% |
| 2025-07 | $94.72 | $85.00 | $9.72 | 7,187,998.0 | +7.69% |
| 2025-06 | $90.78 | $80.82 | $9.96 | 10,685,194.0 | +2.56% |
| 2025-05 | $101.3 | $76.60 | $24.74 | 8,689,311.0 | -3.43% |
| 2025-04 | $93.25 | $76.57 | $16.68 | 6,538,012.0 | -5.44% |
| 2025-03 | $103.0 | $91.09 | $11.93 | 7,681,634.0 | -9.76% |
| 2025-02 | $103.7 | $90.76 | $12.91 | 6,355,425.0 | +4.55% |
| 2025-01 | $101.3 | $88.50 | $12.79 | 4,937,342.0 | +5.02% |
Enersys 주식 (ENS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.2 | $90.82 | $9.34 | 5,234,507.0 | -3.95% |
| 2024-11 | $103.7 | $93.10 | $10.59 | 5,777,358.0 | -0.21% |
| 2024-10 | $104.4 | $96.65 | $7.71 | 3,913,961.0 | -5.09% |
| 2024-09 | $103.6 | $94.25 | $9.35 | 5,107,761.0 | +0.71% |
| 2024-08 | $111.0 | $88.98 | $22.00 | 5,873,492.0 | -7.82% |
| 2024-07 | $112.5 | $99.40 | $13.13 | 4,230,084.0 | +6.19% |
| 2024-06 | $111.4 | $100.7 | $10.70 | 5,751,234.0 | -4.01% |
| 2024-05 | $109.5 | $90.53 | $18.95 | 5,398,557.0 | +19.23% |
| 2024-04 | $94.58 | $89.21 | $5.37 | 4,597,656.0 | -4.25% |
| 2024-03 | $95.34 | $89.30 | $6.04 | 4,545,812.0 | +2.81% |
| 2024-02 | $99.00 | $86.41 | $12.59 | 4,706,219.0 | -3.86% |
| 2024-01 | $100.8 | $94.50 | $6.26 | 4,194,857.0 | -5.34% |
Enersys 주식 (ENS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.1 | $88.67 | $15.38 | 5,720,130.0 | +14.10% |
| 2023-11 | $93.93 | $83.27 | $10.66 | 6,728,580.0 | +3.39% |
| 2023-10 | $96.72 | $85.51 | $11.21 | 6,228,193.0 | -9.60% |
| 2023-09 | $106.2 | $93.39 | $12.80 | 4,896,457.0 | -9.82% |
| 2023-08 | $108.5 | $88.42 | $20.10 | 8,185,353.0 | -3.08% |
| 2023-07 | $113.3 | $103.9 | $9.42 | 4,252,895.0 | -0.18% |
| 2023-06 | $109.5 | $96.54 | $12.96 | 7,429,790.0 | +11.57% |
| 2023-05 | $100.2 | $79.90 | $20.30 | 4,533,291.0 | +17.24% |
| 2023-04 | $86.55 | $79.61 | $6.94 | 2,959,440.0 | -4.50% |
| 2023-03 | $92.58 | $78.81 | $13.78 | 4,776,529.0 | -4.20% |
| 2023-02 | $94.32 | $82.39 | $11.93 | 4,162,430.0 | +9.24% |
| 2023-01 | $83.14 | $71.77 | $11.37 | 3,305,242.0 | +12.43% |
7.51%
0.29%
자본화:
|
볼륨(24시간):