Stockscreener 앱 받기
172.22
8.10%
12.90
Enersys 주식 (ENS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $173.9 | $163.3 | $10.54 | 1,018,177.0 | +8.10% |
| 2026-02-05 | $175.8 | $157.2 | $18.57 | 1,779,460.0 | -13.90% |
| 2026-02-04 | $194.8 | $182.2 | $12.58 | 938,172.0 | -2.58% |
| 2026-02-03 | $192.2 | $187.6 | $4.51 | 437,578.0 | +1.97% |
| 2026-02-02 | $186.6 | $179.7 | $6.96 | 416,441.0 | +3.37% |
| 2026-01-30 | $186.5 | $178.6 | $7.92 | 498,570.0 | -2.52% |
| 2026-01-29 | $185.9 | $179.4 | $6.41 | 635,442.0 | +2.12% |
| 2026-01-28 | $181.3 | $177.2 | $4.06 | 710,810.0 | +0.63% |
| 2026-01-27 | $179.9 | $174.0 | $5.90 | 525,014.0 | +2.81% |
| 2026-01-26 | $176.8 | $172.6 | $4.20 | 395,043.0 | +0.90% |
| 2026-01-23 | $176.1 | $172.4 | $3.66 | 344,813.0 | -1.53% |
| 2026-01-22 | $177.5 | $173.1 | $4.36 | 573,825.0 | +1.33% |
| 2026-01-21 | $175.4 | $169.9 | $5.47 | 575,738.0 | +3.18% |
| 2026-01-20 | $173.0 | $165.9 | $7.09 | 536,225.0 | +0.18% |
| 2026-01-16 | $169.2 | $165.7 | $3.49 | 334,301.0 | +0.60% |
| 2026-01-15 | $168.0 | $164.4 | $3.57 | 280,416.0 | +2.59% |
| 2026-01-14 | $164.8 | $159.5 | $5.34 | 352,863.0 | -0.74% |
| 2026-01-13 | $164.9 | $162.4 | $2.45 | 243,154.0 | +1.61% |
| 2026-01-12 | $161.9 | $156.3 | $5.63 | 301,679.0 | +2.05% |
| 2026-01-09 | $160.5 | $156.4 | $4.09 | 304,963.0 | +0.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $194.8 | $157.2 | $37.54 | 5,608,005.0 | -4.42% |
| 2026-01 | $186.5 | $146.8 | $39.76 | 8,488,703.0 | +22.79% |
Enersys 주식 (ENS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $152.0 | $138.3 | $13.67 | 9,329,604.0 | +3.65% |
| 2025-11 | $144.6 | $122.0 | $22.56 | 10,413,945.0 | +13.44% |
| 2025-10 | $127.7 | $108.9 | $18.78 | 8,749,069.0 | +11.69% |
| 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% |
8.43%
자본화:
|
볼륨(24시간):