Skip to main content

Energizer Holdings Inc (NY: ENR )

29.44 +0.33 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.13 26.71 25.96 26.59 537,654 +0.29(+1.11%)
Jun 29, 2022 26.41 26.44 25.93 26.30 416,329 -0.21(-0.78%)
Jun 28, 2022 26.89 27.00 26.45 26.51 548,754 -0.08(-0.32%)
Jun 27, 2022 26.91 27.00 26.44 26.59 507,086 -0.30(-1.12%)
Jun 24, 2022 26.39 27.39 26.37 26.89 1,261,669 +0.68(+2.58%)
Jun 23, 2022 25.01 26.39 25.01 26.22 698,493 +1.33(+5.35%)
Jun 22, 2022 24.55 25.00 24.48 24.89 638,109 +0.25(+1.03%)
Jun 21, 2022 24.77 24.83 24.38 24.63 647,879 +0.16(+0.65%)
Jun 17, 2022 24.69 25.05 24.35 24.47 1,103,884 +0.07(+0.27%)
Jun 16, 2022 24.30 24.44 23.61 24.41 1,041,743 -0.23(-0.95%)
Jun 15, 2022 24.89 25.12 24.39 24.64 906,185 -0.07(-0.27%)
Jun 14, 2022 25.54 25.65 24.42 24.71 736,286 -0.99(-3.87%)
Jun 13, 2022 26.92 27.01 25.53 25.70 770,911 -1.69(-6.16%)
Jun 10, 2022 27.54 27.78 27.15 27.39 469,198 -0.46(-1.65%)
Jun 09, 2022 27.75 28.22 27.70 27.85 485,273 -0.06(-0.20%)
Jun 08, 2022 28.32 28.58 27.86 27.91 336,701 -0.65(-2.27%)
Jun 07, 2022 27.77 28.60 27.49 28.55 651,464 +0.61(+2.18%)
Jun 06, 2022 28.43 28.45 27.72 27.94 589,059 -0.47(-1.65%)
Jun 03, 2022 27.80 28.60 27.62 28.41 648,562 +0.46(+1.64%)
Jun 02, 2022 27.57 27.97 27.16 27.95 423,973 +0.25(+0.91%)
Jun 01, 2022 28.14 28.21 27.16 27.70 799,495 -0.43(-1.53%)
May 31, 2022 28.81 28.91 28.12 28.13 1,184,165 -0.97(-3.32%)
May 27, 2022 29.02 29.15 28.83 29.10 537,358 +0.52(+1.81%)
May 26, 2022 28.69 29.09 28.58 28.58 664,998 +0.06(+0.20%)
May 25, 2022 28.83 29.39 28.36 28.53 568,604 -0.41(-1.43%)
May 24, 2022 28.79 28.97 28.19 28.94 641,303 -0.07(-0.26%)
May 23, 2022 29.12 29.57 28.59 29.01 704,205 +0.11(+0.39%)
May 20, 2022 30.11 30.23 28.53 28.90 1,818,515 -0.98(-3.30%)
May 19, 2022 30.16 30.41 29.43 29.89 686,661 -0.52(-1.71%)
May 18, 2022 31.48 31.48 30.02 30.41 672,512 -1.30(-4.10%)
May 17, 2022 30.81 31.85 30.75 31.71 641,897 +1.24(+4.09%)
May 16, 2022 30.83 31.10 30.35 30.46 862,756 -0.45(-1.44%)
May 13, 2022 29.99 31.05 29.89 30.91 926,653 +1.24(+4.20%)
May 12, 2022 28.89 29.95 28.89 29.66 808,778 +0.67(+2.31%)
May 11, 2022 29.19 30.19 28.96 28.99 1,040,723 +0.15(+0.52%)
May 10, 2022 31.34 31.35 28.53 28.85 1,274,850 -2.29(-7.37%)
May 09, 2022 29.22 31.59 28.95 31.14 2,342,325 +3.29(+11.81%)
May 06, 2022 27.72 27.97 27.29 27.85 753,417 +0.13(+0.47%)
May 05, 2022 28.35 28.48 27.42 27.72 459,201 -0.85(-2.99%)
May 04, 2022 27.77 28.63 27.65 28.58 691,015 +0.68(+2.43%)
May 03, 2022 27.59 28.25 27.44 27.90 432,861 +0.18(+0.64%)
May 02, 2022 28.05 28.31 27.18 27.72 730,867 -0.42(-1.49%)
Apr 29, 2022 29.05 29.24 28.01 28.14 502,468 -0.95(-3.26%)
Apr 28, 2022 28.71 29.28 28.52 29.09 427,705 +0.60(+2.12%)
Apr 27, 2022 28.43 28.92 28.07 28.48 691,566 -0.13(-0.45%)
Apr 26, 2022 29.53 29.67 28.61 28.61 565,945 -1.20(-4.02%)
Apr 25, 2022 29.36 29.86 28.64 29.81 726,791 +0.42(+1.42%)
Apr 22, 2022 29.74 29.82 29.22 29.39 527,937 -0.25(-0.85%)
Apr 21, 2022 29.12 29.76 29.07 29.64 695,780 +0.70(+2.41%)
Apr 20, 2022 29.15 29.50 28.92 28.95 485,214 +0.01(+0.03%)
Apr 19, 2022 27.97 29.04 27.97 28.94 620,547 +0.96(+3.42%)
Apr 18, 2022 28.16 28.38 27.83 27.98 540,328 -0.21(-0.76%)
Apr 14, 2022 28.28 28.58 27.99 28.20 582,826 -0.14(-0.49%)
Apr 13, 2022 28.20 28.51 28.08 28.33 495,180 +0.20(+0.69%)
Apr 12, 2022 28.33 28.81 28.00 28.14 601,472 -0.06(-0.20%)
Apr 11, 2022 27.38 28.40 27.35 28.20 770,720 +0.74(+2.71%)
Apr 08, 2022 27.53 27.81 27.31 27.45 552,989 +0.00(+0.00%)
Apr 07, 2022 27.59 27.82 26.95 27.45 726,391 -0.09(-0.34%)
Apr 06, 2022 28.15 28.23 27.37 27.55 752,217 -0.86(-3.04%)
Apr 05, 2022 28.96 29.25 28.33 28.41 639,450 -0.66(-2.27%)
Apr 04, 2022 28.80 29.12 28.30 29.07 718,390 +0.31(+1.07%)
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.