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 (%)
Feb 28, 2022	30.95	31.02	30.37	30.72	1,006,673	-0.63(-2.00%)
Feb 25, 2022	30.73	31.55	30.78	31.34	589,208	+0.85(+2.78%)
Feb 24, 2022	30.36	30.65	29.79	30.50	934,301	-0.37(-1.19%)
Feb 23, 2022	31.13	31.41	30.80	30.86	541,736	-0.09(-0.30%)
Feb 22, 2022	30.82	31.27	30.67	30.95	593,784	-0.72(-2.27%)
Feb 18, 2022				31.67	0	-0.17(-0.52%)
Feb 17, 2022	31.68	31.97	31.53	31.84	621,798	+0.13(+0.40%)
Feb 16, 2022	31.16	31.75	31.11	31.71	732,923	+0.36(+1.13%)
Feb 15, 2022	30.83	31.49	30.77	31.35	1,397,331	+0.65(+2.11%)
Feb 14, 2022	31.07	31.30	30.21	30.71	807,263	-0.36(-1.17%)
Feb 11, 2022	31.31	31.59	30.92	31.07	676,912	-0.14(-0.44%)
Feb 10, 2022	31.01	31.56	30.83	31.21	1,013,426	-0.02(-0.06%)
Feb 09, 2022	31.83	32.13	31.10	31.23	1,276,468	-0.47(-1.47%)
Feb 08, 2022	31.83	32.16	31.49	31.69	1,237,762	-0.17(-0.54%)
Feb 07, 2022	31.32	32.73	30.73	31.87	2,735,574	+0.72(+2.31%)
Feb 04, 2022	33.02	33.43	31.04	31.14	1,484,956	-2.35(-7.02%)
Feb 03, 2022	33.74		33.48	33.50	561,614	-0.39(-1.16%)
Feb 02, 2022	33.63	33.99	33.22	33.89	866,923	+0.09(+0.27%)

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.