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 (%)
Sep 29, 2023	31.38	31.45	30.84	31.11	782,526	-0.24(-0.77%)
Sep 28, 2023	30.84	31.37	30.84	31.35	614,972	+0.51(+1.67%)
Sep 27, 2023	31.43	31.67	30.75	30.84	654,279	-0.59(-1.88%)
Sep 26, 2023	31.69	31.87	31.42	31.43	550,744	-0.33(-1.04%)
Sep 25, 2023	31.61	31.85	31.59	31.76	475,389	-0.06(-0.18%)
Sep 22, 2023	32.50	32.62	31.80	31.82	460,734	-0.61(-1.89%)
Sep 21, 2023	33.01	33.01	32.22	32.43	755,168	-0.62(-1.88%)
Sep 20, 2023	33.33	33.50	32.98	33.05	488,022	-0.13(-0.38%)
Sep 19, 2023	32.70	33.47	32.70	33.18	860,271	+0.42(+1.27%)
Sep 18, 2023	33.37	33.37	32.56	32.76	618,150	-0.50(-1.52%)
Sep 15, 2023	33.25	33.72	33.17	33.27	12,756,695	-0.13(-0.38%)
Sep 14, 2023	32.74	33.43	32.74	33.39	836,700	+0.76(+2.32%)
Sep 13, 2023	33.38	33.44	32.59	32.63	748,929	-0.67(-2.01%)
Sep 12, 2023	33.77	33.94	33.25	33.30	602,651	-0.51(-1.52%)
Sep 11, 2023	34.47	34.50	33.80	33.82	747,944	-0.24(-0.71%)
Sep 08, 2023	34.44	34.64	34.06	34.06	765,631	-0.23(-0.68%)
Sep 07, 2023	34.51	34.65	34.06	34.29	858,463	-0.16(-0.45%)
Sep 06, 2023	34.28	34.57	33.86	34.45	685,269	+0.11(+0.31%)
Sep 05, 2023	33.59	34.90	33.55	34.34	1,392,843	+0.94(+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.