Indicators

Energizer Holdings Inc (NY: ENR )

30.37 +0.03 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.43	35.15	34.09	35.11	519,775	+0.92(+2.68%)
Jan 30, 2023	34.51	34.65	34.09	34.19	411,019	-0.32(-0.93%)
Jan 27, 2023	34.65	34.65	34.22	34.51	313,917	-0.14(-0.41%)
Jan 26, 2023	34.85	34.97	34.41	34.65	308,762	-0.11(-0.33%)
Jan 25, 2023	34.24	34.80	34.14	34.77	340,744	+0.40(+1.16%)
Jan 24, 2023	34.54	34.61	33.82	34.37	317,704	+0.04(+0.11%)
Jan 23, 2023	33.96	34.47	33.85	34.33	429,026	+0.34(+1.00%)
Jan 20, 2023	33.96	34.21	33.50	33.99	419,908	+0.23(+0.67%)
Jan 19, 2023	34.12	34.15	33.75	33.77	326,954	-0.66(-1.92%)
Jan 18, 2023	34.85	35.20	34.26	34.43	415,573	-0.60(-1.70%)
Jan 17, 2023	35.18	35.59	34.93	35.02	415,058	-0.08(-0.22%)
Jan 13, 2023	34.64	35.55	34.57	35.10	615,630	+0.42(+1.20%)
Jan 12, 2023	35.17	35.23	34.48	34.68	660,152	-0.25(-0.70%)
Jan 11, 2023	35.58	35.86	34.67	34.93	659,353	-0.34(-0.97%)
Jan 10, 2023	34.81	35.73	34.81	35.27	560,049	+0.64(+1.86%)
Jan 09, 2023	35.20	35.47	34.40	34.63	798,778	-0.36(-1.03%)
Jan 06, 2023	33.97	35.03	33.97	34.99	522,289	+1.30(+3.85%)
Jan 05, 2023	33.65	33.93	33.31	33.69	464,171	-0.25(-0.73%)
Jan 04, 2023	32.54	33.95	32.54	33.94	526,557	+1.60(+4.95%)

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.