Skip to main content

Energizer Holdings Inc (NY: ENR )

29.37 +0.26 (+0.89%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.95 32.40 31.95 32.22 572,811 +0.21(+0.66%)
Apr 27, 2023 31.32 32.01 31.25 32.01 477,307 +0.72(+2.31%)
Apr 26, 2023 31.37 31.70 31.17 31.28 355,593 -0.42(-1.34%)
Apr 25, 2023 31.13 32.03 31.13 31.71 660,856 +0.25(+0.80%)
Apr 24, 2023 31.36 31.60 31.33 31.46 264,213 +0.07(+0.22%)
Apr 21, 2023 31.69 31.89 31.12 31.39 399,582 +0.04(+0.12%)
Apr 20, 2023 31.25 31.48 30.89 31.35 379,827 +0.04(+0.12%)
Apr 19, 2023 31.01 31.32 30.74 31.31 425,836 +0.33(+1.06%)
Apr 18, 2023 30.63 30.99 30.58 30.99 437,632 +0.41(+1.36%)
Apr 17, 2023 30.53 30.59 30.25 30.57 385,404 +0.07(+0.22%)
Apr 14, 2023 30.41 30.68 30.06 30.50 598,232 -0.07(-0.22%)
Apr 13, 2023 30.60 30.79 30.20 30.57 375,168 +0.02(+0.06%)
Apr 12, 2023 31.22 31.22 30.09 30.55 664,039 -0.58(-1.86%)
Apr 11, 2023 30.74 31.33 30.50 31.13 1,648,473 +0.40(+1.32%)
Apr 10, 2023 31.02 31.44 30.49 30.73 791,174 -0.55(-1.76%)
Apr 06, 2023 31.37 31.54 30.91 31.27 422,564 -0.11(-0.34%)
Apr 05, 2023 32.26 32.81 31.25 31.38 520,761 -1.16(-3.55%)
Apr 04, 2023 33.61 33.61 32.37 32.54 477,396 -1.02(-3.04%)
Apr 03, 2023 33.47 33.70 33.11 33.56 474,669 +0.12(+0.35%)
Mar 31, 2023 33.15 33.50 33.09 33.44 472,309 +0.54(+1.64%)
Mar 30, 2023 32.89 33.07 32.74 32.90 434,543 +0.27(+0.83%)
Mar 29, 2023 32.66 32.66 32.35 32.63 358,231 +0.22(+0.68%)
Mar 28, 2023 31.98 32.46 31.84 32.41 369,306 +0.40(+1.23%)
Mar 27, 2023 32.26 32.28 31.75 32.02 568,773 +0.13(+0.39%)
Mar 24, 2023 31.02 31.90 30.96 31.89 577,455 +0.41(+1.32%)
Mar 23, 2023 31.66 32.00 31.27 31.48 466,671 -0.14(-0.46%)
Mar 22, 2023 32.34 32.58 31.62 31.62 415,644 -0.63(-1.94%)
Mar 21, 2023 32.25 32.59 31.82 32.25 483,012 +0.28(+0.87%)
Mar 20, 2023 31.35 32.31 31.03 31.97 547,179 +0.93(+3.01%)
Mar 17, 2023 31.59 31.59 30.92 31.03 1,513,860 -0.79(-2.48%)
Mar 16, 2023 31.70 32.21 31.36 31.82 506,912 -0.11(-0.33%)
Mar 15, 2023 31.54 31.94 30.93 31.93 725,061 -0.32(-0.99%)
Mar 14, 2023 32.40 32.75 31.56 32.25 638,329 +0.51(+1.61%)
Mar 13, 2023 31.80 32.95 31.50 31.74 930,083 -0.58(-1.79%)
Mar 10, 2023 33.11 33.11 32.08 32.32 470,705 -0.83(-2.50%)
Mar 09, 2023 33.64 33.72 33.11 33.14 448,191 -0.52(-1.55%)
Mar 08, 2023 33.84 34.11 33.41 33.67 424,659 -0.04(-0.11%)
Mar 07, 2023 34.18 34.68 33.47 33.70 421,490 -0.36(-1.05%)
Mar 06, 2023 35.88 36.02 33.90 34.06 507,548 -1.99(-5.53%)
Mar 03, 2023 35.66 36.16 35.47 36.06 544,446 +0.49(+1.38%)
Mar 02, 2023 34.74 35.58 34.57 35.56 401,535 +0.66(+1.88%)
Mar 01, 2023 34.90 35.03 34.10 34.91 426,152 -0.01(-0.03%)
Feb 28, 2023 34.43 35.03 34.43 34.92 498,386 +0.31(+0.89%)
Feb 27, 2023 34.98 35.15 34.31 34.61 338,352 -0.15(-0.44%)
Feb 24, 2023 34.47 34.77 34.22 34.76 416,784 -0.09(-0.25%)
Feb 23, 2023 34.82 35.12 34.48 34.85 334,158 +0.15(+0.44%)
Feb 22, 2023 34.72 35.23 34.51 34.70 341,101 -0.01(-0.03%)
Feb 21, 2023 34.71 35.31 34.69 34.71 724,335 -0.27(-0.77%)
Feb 17, 2023 34.30 35.10 34.04 34.98 523,093 +0.87(+2.54%)
Feb 16, 2023 33.83 34.47 33.76 34.11 418,471 -0.16(-0.47%)
Feb 15, 2023 33.78 34.35 33.73 34.27 345,829 +0.12(+0.36%)
Feb 14, 2023 34.36 34.54 33.99 34.15 396,112 -0.32(-0.94%)
Feb 13, 2023 34.12 34.71 33.96 34.47 411,615 +0.54(+1.61%)
Feb 10, 2023 33.35 34.04 33.06 33.93 806,813 +0.49(+1.46%)
Feb 09, 2023 33.67 33.75 33.28 33.44 747,450 +0.07(+0.20%)
Feb 08, 2023 33.68 33.76 33.18 33.37 641,724 -0.41(-1.22%)
Feb 07, 2023 33.57 33.89 33.19 33.78 905,766 -0.07(-0.20%)
Feb 06, 2023 33.90 34.29 31.94 33.85 1,918,476 -1.75(-4.91%)
Feb 03, 2023 35.93 36.08 35.44 35.60 907,744 -0.29(-0.80%)
Feb 02, 2023 35.50 36.05 35.25 35.89 657,307 +0.11(+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.