Indicators

Energizer Holdings Inc (NY: ENR )

30.61 +0.55 (+1.83%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	31.69	31.76	31.14	31.42	774,864	-0.25(-0.77%)
Sep 28, 2023	31.14	31.68	31.14	31.66	608,951	+0.52(+1.67%)
Sep 27, 2023	31.74	31.99	31.05	31.14	647,872	-0.60(-1.88%)
Sep 26, 2023	32.01	32.18	31.73	31.74	545,351	-0.33(-1.04%)
Sep 25, 2023	31.92	32.16	31.90	32.07	470,734	-0.06(-0.18%)
Sep 22, 2023	32.82	32.95	32.11	32.13	456,223	-0.62(-1.89%)
Sep 21, 2023	33.34	33.34	32.54	32.75	747,774	-0.63(-1.88%)
Sep 20, 2023	33.66	33.83	33.31	33.38	483,244	-0.13(-0.38%)
Sep 19, 2023	33.03	33.80	33.03	33.51	851,848	+0.42(+1.27%)
Sep 18, 2023	33.70	33.70	32.88	33.08	612,098	-0.51(-1.52%)
Sep 15, 2023	33.58	34.06	33.50	33.59	12,631,793	-0.13(-0.38%)
Sep 14, 2023	33.07	33.76	33.07	33.72	828,508	+0.76(+2.32%)
Sep 13, 2023	33.71	33.77	32.91	32.96	741,596	-0.68(-2.01%)
Sep 12, 2023	34.10	34.27	33.58	33.63	596,751	-0.52(-1.52%)
Sep 11, 2023	34.81	34.84	34.13	34.15	740,621	-0.25(-0.71%)
Sep 08, 2023	34.78	34.98	34.40	34.40	758,135	-0.24(-0.68%)
Sep 07, 2023	34.85	35.00	34.40	34.63	850,057	-0.16(-0.45%)
Sep 06, 2023	34.61	34.91	34.19	34.79	678,559	+0.11(+0.31%)
Sep 05, 2023	33.92	35.24	33.88	34.68	1,379,205	+0.95(+2.82%)

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.