Indicators

Energizer Holdings Inc (NY: ENR )

28.12 -0.70 (-2.43%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.67	39.91	38.57	38.87	557,476	-0.80(-2.01%)
Jan 28, 2021	40.25	40.58	38.81	39.67	513,497	-0.59(-1.45%)
Jan 27, 2021	40.91	42.33	40.23	40.26	577,437	-1.15(-2.78%)
Jan 26, 2021	43.10	43.23	41.35	41.41	557,360	-1.60(-3.73%)
Jan 25, 2021	42.60	44.10	42.47	43.01	412,651	+0.45(+1.06%)
Jan 22, 2021	42.34	42.77	42.10	42.56	283,531	+0.16(+0.38%)
Jan 21, 2021	42.65	42.99	42.32	42.40	281,360	-0.25(-0.58%)
Jan 20, 2021	42.47	43.00	42.30	42.65	523,704	+0.08(+0.19%)
Jan 19, 2021	42.88	43.61	42.40	42.57	755,591	+0.00(+0.00%)
Jan 15, 2021	42.25	42.95	41.61	42.57	609,468	+0.33(+0.78%)
Jan 14, 2021	41.49	42.45	41.00	42.24	624,377	+1.12(+2.72%)
Jan 13, 2021	41.34	41.54	40.72	41.12	525,185	-0.15(-0.37%)
Jan 12, 2021	40.53	41.51	40.49	41.27	643,539	+0.68(+1.68%)
Jan 11, 2021	40.57	41.06	40.27	40.59	426,113	-0.12(-0.30%)
Jan 08, 2021	40.55	40.73	40.02	40.72	447,063	+0.17(+0.42%)
Jan 07, 2021	39.83	40.79	39.48	40.55	629,952	+0.82(+2.05%)
Jan 06, 2021	38.28	39.75	37.94	39.73	1,011,404	+1.57(+4.11%)
Jan 05, 2021	37.46	38.43	37.45	38.16	522,010	+0.71(+1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.