Indicators

Energizer Holdings Inc (NY: ENR )

28.51 +0.11 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.60	31.69	31.30	31.37	354,778	-0.27(-0.84%)
Dec 28, 2023	31.58	31.84	31.46	31.63	312,170	-0.02(-0.06%)
Dec 27, 2023	31.91	31.93	31.54	31.65	308,179	-0.25(-0.78%)
Dec 26, 2023	31.93	32.10	31.63	31.90	436,324	+0.06(+0.19%)
Dec 22, 2023	31.41	32.01	31.20	31.84	392,291	+0.39(+1.23%)
Dec 21, 2023	31.59	31.82	31.09	31.45	289,347	+0.25(+0.79%)
Dec 20, 2023	31.69	31.88	31.15	31.21	478,288	-0.69(-2.17%)
Dec 19, 2023	32.15	32.17	31.67	31.90	483,037	+0.15(+0.47%)
Dec 18, 2023	31.59	31.96	31.33	31.75	472,260	+0.32(+1.01%)
Dec 15, 2023	31.91	31.98	31.13	31.44	1,863,145	-0.42(-1.31%)
Dec 14, 2023	32.19	32.47	31.77	31.85	733,822	+0.18(+0.56%)
Dec 13, 2023	30.85	31.82	30.50	31.67	641,487	+0.78(+2.53%)
Dec 12, 2023	30.78	30.94	30.35	30.89	578,905	-0.03(-0.10%)
Dec 11, 2023	30.69	30.92	30.52	30.92	443,830	+0.30(+0.97%)
Dec 08, 2023	30.69	30.90	30.13	30.62	445,731	-0.03(-0.10%)
Dec 07, 2023	30.52	30.67	30.31	30.65	396,905	+0.12(+0.39%)
Dec 06, 2023	30.63	31.01	30.46	30.53	461,200	+0.10(+0.33%)
Dec 05, 2023	31.34	31.48	30.24	30.44	516,230	-1.06(-3.36%)
Dec 04, 2023	30.45	31.57	30.45	31.49	797,368	+0.79(+2.58%)

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.