Indicators

Energizer Holdings Inc (NY: ENR )

29.68 -0.70 (-2.29%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.09	34.69	34.09	34.57	503,368	+0.31(+0.89%)
Feb 27, 2023	34.63	34.80	33.97	34.27	341,734	-0.15(-0.44%)
Feb 24, 2023	34.12	34.43	33.89	34.42	420,950	-0.09(-0.25%)
Feb 23, 2023	34.48	34.77	34.14	34.51	337,498	+0.15(+0.44%)
Feb 22, 2023	34.37	34.88	34.17	34.35	344,511	-0.01(-0.03%)
Feb 21, 2023	34.36	34.96	34.34	34.36	731,575	-0.27(-0.77%)
Feb 17, 2023	33.96	34.75	33.70	34.63	528,322	+0.86(+2.54%)
Feb 16, 2023	33.50	34.13	33.42	33.77	422,654	-0.16(-0.47%)
Feb 15, 2023	33.45	34.01	33.39	33.93	349,286	+0.12(+0.36%)
Feb 14, 2023	34.02	34.20	33.66	33.81	400,072	-0.32(-0.94%)
Feb 13, 2023	33.78	34.37	33.62	34.13	415,729	+0.54(+1.61%)
Feb 10, 2023	33.02	33.70	32.73	33.59	814,878	+0.48(+1.46%)
Feb 09, 2023	33.34	33.42	32.95	33.11	754,921	+0.07(+0.20%)
Feb 08, 2023	33.35	33.43	32.85	33.04	648,139	-0.41(-1.22%)
Feb 07, 2023	33.24	33.55	32.86	33.45	914,820	-0.07(-0.20%)
Feb 06, 2023	33.56	33.95	31.62	33.52	1,937,652	-1.73(-4.91%)
Feb 03, 2023	35.58	35.72	35.09	35.25	916,817	-0.28(-0.80%)
Feb 02, 2023	35.15	35.69	34.90	35.53	663,877	+0.10(+0.29%)

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.