Indicators

Energizer Holdings Inc (NY: ENR )

28.82 -0.16 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.96	34.32		34.30	736,349	+0.01(+0.03%)
Jan 28, 2022	33.76	34.30	33.08	34.29	823,092	+0.28(+0.83%)
Jan 27, 2022	34.38	34.78	33.78	34.01	492,595	-0.28(-0.82%)
Jan 26, 2022	34.67	35.28	34.21	34.29	811,912	-0.87(-2.46%)
Jan 25, 2022	35.75	35.87	34.78	35.15	707,680	-0.74(-2.06%)
Jan 24, 2022	35.19	36.00	35.11	35.89	634,841	+0.39(+1.10%)
Jan 21, 2022	35.80	36.11	35.30	35.50	655,851	-0.26(-0.71%)
Jan 20, 2022	36.65	36.82	35.70	35.76	686,080	-1.01(-2.75%)
Jan 19, 2022	37.57	37.64	36.61	36.77	619,345	-0.74(-1.97%)
Jan 18, 2022	37.06	37.95	36.97	37.51	812,021	+0.13(+0.34%)
Jan 14, 2022				37.38	0	+0.60(+1.64%)
Jan 13, 2022	37.06	37.55	36.72	36.78	1,048,419	-0.18(-0.49%)
Jan 12, 2022	37.84	37.84	36.84	36.96	500,738	-0.85(-2.24%)
Jan 11, 2022	37.53	37.85	37.11	37.81	622,198	+0.67(+1.82%)
Jan 10, 2022	37.29	37.45	36.70	37.13	444,414	-0.06(-0.17%)
Jan 07, 2022	36.78	37.30	36.71	37.20	723,637	+0.48(+1.32%)
Jan 06, 2022	37.14	37.30	36.70	36.71	544,364	-0.22(-0.59%)
Jan 05, 2022	37.21	37.65	36.91	36.93	560,082	-0.26(-0.71%)
Jan 04, 2022	37.27	37.66	37.13	37.20	576,405	+0.06(+0.17%)

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.