Skip to main content

Energizer Holdings Inc (NY: ENR )

29.31 +0.20 (+0.69%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.60 31.69 31.30 31.37 354,778 -0.27(-0.84%)
Dec 28, 2023 31.58 31.84 31.46 31.63 312,170 -0.02(-0.06%)
Dec 27, 2023 31.91 31.93 31.54 31.65 308,179 -0.25(-0.78%)
Dec 26, 2023 31.93 32.10 31.63 31.90 436,324 +0.06(+0.19%)
Dec 22, 2023 31.41 32.01 31.20 31.84 392,291 +0.39(+1.23%)
Dec 21, 2023 31.59 31.82 31.09 31.45 289,347 +0.25(+0.79%)
Dec 20, 2023 31.69 31.88 31.15 31.21 478,288 -0.69(-2.17%)
Dec 19, 2023 32.15 32.17 31.67 31.90 483,037 +0.15(+0.47%)
Dec 18, 2023 31.59 31.96 31.33 31.75 472,260 +0.32(+1.01%)
Dec 15, 2023 31.91 31.98 31.13 31.44 1,863,145 -0.42(-1.31%)
Dec 14, 2023 32.19 32.47 31.77 31.85 733,822 +0.18(+0.56%)
Dec 13, 2023 30.85 31.82 30.50 31.67 641,487 +0.78(+2.53%)
Dec 12, 2023 30.78 30.94 30.35 30.89 578,905 -0.03(-0.10%)
Dec 11, 2023 30.69 30.92 30.52 30.92 443,830 +0.30(+0.97%)
Dec 08, 2023 30.69 30.90 30.13 30.62 445,731 -0.03(-0.10%)
Dec 07, 2023 30.52 30.67 30.31 30.65 396,905 +0.12(+0.39%)
Dec 06, 2023 30.63 31.01 30.46 30.53 461,200 +0.10(+0.33%)
Dec 05, 2023 31.34 31.48 30.24 30.44 516,230 -1.06(-3.36%)
Dec 04, 2023 30.45 31.57 30.45 31.49 797,368 +0.79(+2.58%)
Dec 01, 2023 30.51 30.87 30.50 30.70 629,998 +0.17(+0.55%)
Nov 30, 2023 30.64 30.74 30.21 30.53 673,368 -0.10(-0.32%)
Nov 29, 2023 30.91 31.13 30.40 30.63 493,363 -0.23(-0.74%)
Nov 28, 2023 30.51 31.16 30.45 30.86 438,479 +0.23(+0.74%)
Nov 27, 2023 30.57 30.76 30.30 30.63 489,091 -0.06(-0.19%)
Nov 24, 2023 30.58 30.94 30.49 30.69 188,624 +0.20(+0.64%)
Nov 22, 2023 30.44 30.71 30.25 30.50 588,616 +0.31(+1.04%)
Nov 21, 2023 30.86 30.86 30.14 30.18 555,992 -0.68(-2.19%)
Nov 20, 2023 30.99 31.30 30.36 30.86 821,875 -0.70(-2.21%)
Nov 17, 2023 31.82 31.99 31.14 31.55 1,107,737 -0.18(-0.56%)
Nov 16, 2023 32.84 33.00 31.69 31.73 879,254 -1.29(-3.92%)
Nov 15, 2023 33.28 33.35 31.82 33.03 1,426,473 -2.39(-6.76%)
Nov 14, 2023 34.09 36.01 34.08 35.42 1,584,296 +2.44(+7.40%)
Nov 13, 2023 33.31 33.64 32.74 32.98 1,471,785 -0.34(-1.03%)
Nov 10, 2023 33.48 33.48 32.82 33.32 564,879 +0.09(+0.27%)
Nov 09, 2023 33.37 33.39 32.82 33.23 542,757 +0.09(+0.27%)
Nov 08, 2023 33.36 33.70 33.11 33.14 716,775 -0.16(-0.47%)
Nov 07, 2023 32.89 33.34 32.84 33.30 618,603 +0.38(+1.16%)
Nov 06, 2023 32.68 32.97 32.35 32.92 614,914 +0.10(+0.30%)
Nov 03, 2023 32.36 33.24 32.36 32.82 713,125 +0.83(+2.61%)
Nov 02, 2023 31.19 32.01 31.19 31.99 673,801 +1.10(+3.56%)
Nov 01, 2023 30.95 31.22 30.55 30.89 646,802 -0.08(-0.25%)
Oct 31, 2023 30.74 31.24 30.74 30.97 621,558 +0.38(+1.25%)
Oct 30, 2023 30.89 31.08 30.57 30.58 453,731 -0.03(-0.10%)
Oct 27, 2023 30.98 31.16 30.44 30.61 645,100 -0.45(-1.45%)
Oct 26, 2023 30.77 31.30 30.57 31.06 479,814 +0.33(+1.08%)
Oct 25, 2023 30.96 31.20 30.56 30.73 548,164 -0.40(-1.29%)
Oct 24, 2023 31.09 31.50 30.97 31.13 698,250 +0.34(+1.11%)
Oct 23, 2023 31.12 31.59 30.78 30.79 642,666 -0.43(-1.38%)
Oct 20, 2023 31.68 31.84 31.21 31.22 649,023 -0.31(-1.00%)
Oct 19, 2023 31.66 32.07 31.50 31.54 620,751 -0.10(-0.31%)
Oct 18, 2023 31.48 31.84 31.15 31.63 517,670 +0.32(+1.03%)
Oct 17, 2023 30.94 31.73 30.94 31.31 828,432 +0.36(+1.17%)
Oct 16, 2023 30.68 31.15 30.29 30.95 604,609 +0.59(+1.94%)
Oct 13, 2023 29.27 30.43 29.01 30.36 956,660 +1.35(+4.67%)
Oct 12, 2023 29.71 29.79 28.98 29.01 776,755 -0.80(-2.70%)
Oct 11, 2023 29.72 29.96 29.50 29.81 574,237 +0.15(+0.50%)
Oct 10, 2023 28.92 29.87 28.83 29.66 651,683 +0.92(+3.21%)
Oct 09, 2023 28.22 28.84 28.02 28.74 588,025 +0.34(+1.21%)
Oct 06, 2023 28.16 28.45 27.14 28.40 958,290 +0.16(+0.56%)
Oct 05, 2023 29.64 29.71 28.04 28.24 1,098,045 -1.53(-5.14%)
Oct 04, 2023 29.76 29.94 29.51 29.77 571,387 +0.09(+0.30%)
Oct 03, 2023 30.63 30.80 29.59 29.68 1,146,588 -0.94(-3.07%)
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.