Indicators

Energizer Holdings Inc (NY: ENR )

30.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.29	31.38	30.99	31.06	358,286	-0.26(-0.85%)
Dec 28, 2023	31.27	31.53	31.16	31.32	315,257	-0.02(-0.06%)
Dec 27, 2023	31.60	31.62	31.24	31.34	311,226	-0.25(-0.78%)
Dec 26, 2023	31.62	31.78	31.32	31.59	440,639	+0.06(+0.19%)
Dec 22, 2023	31.10	31.70	30.90	31.53	396,170	+0.38(+1.23%)
Dec 21, 2023	31.28	31.51	30.78	31.15	292,208	+0.24(+0.79%)
Dec 20, 2023	31.38	31.57	30.84	30.90	483,018	-0.69(-2.17%)
Dec 19, 2023	31.83	31.85	31.36	31.59	487,814	+0.15(+0.47%)
Dec 18, 2023	31.28	31.65	31.02	31.44	476,929	+0.31(+1.01%)
Dec 15, 2023	31.60	31.67	30.82	31.13	1,881,568	-0.41(-1.31%)
Dec 14, 2023	31.87	32.15	31.46	31.54	741,078	+0.18(+0.56%)
Dec 13, 2023	30.55	31.51	30.21	31.36	647,830	+0.77(+2.53%)
Dec 12, 2023	30.48	30.64	30.05	30.59	584,629	-0.03(-0.10%)
Dec 11, 2023	30.39	30.62	30.23	30.62	448,218	+0.29(+0.97%)
Dec 08, 2023	30.39	30.59	29.83	30.32	450,138	-0.03(-0.10%)
Dec 07, 2023	30.23	30.37	30.01	30.35	400,830	+0.12(+0.39%)
Dec 06, 2023	30.33	30.71	30.17	30.24	465,760	+0.10(+0.33%)
Dec 05, 2023	31.03	31.18	29.94	30.14	521,335	-1.05(-3.36%)
Dec 04, 2023	30.16	31.26	30.16	31.19	805,252	+0.78(+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.