Skip to main content

Energizer Holdings Inc (NY: ENR )

33.38 +0.35 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 32.95 33.27 32.64 33.03 552,043 -0.08(-0.24%)
Jun 05, 2023 32.98 33.72 32.91 33.11 391,115 -1.06(-3.10%)
Jun 02, 2023 33.54 34.27 33.52 34.17 390,218 +0.82(+2.46%)
Jun 01, 2023 32.81 33.38 32.60 33.35 500,746 +0.75(+2.30%)
May 31, 2023 33.18 33.60 32.48 32.60 699,040 -0.56(-1.69%)
May 30, 2023 34.01 34.10 33.14 33.16 450,802 -1.01(-2.96%)
May 26, 2023 33.70 34.27 33.70 34.17 278,686 +0.41(+1.21%)
May 25, 2023 33.74 33.96 33.40 33.76 374,140 -0.30(-0.88%)
May 24, 2023 34.25 34.31 33.87 34.06 414,985 -0.45(-1.30%)
May 23, 2023 34.67 35.28 34.51 34.51 393,662 -0.19(-0.55%)
May 22, 2023 34.75 34.80 34.26 34.70 462,401 -0.10(-0.29%)
May 19, 2023 35.12 35.28 34.31 34.80 461,005 -0.07(-0.20%)
May 18, 2023 34.88 35.12 34.44 34.87 514,283 -0.24(-0.68%)
May 17, 2023 34.84 35.22 34.77 35.11 478,078 +0.37(+1.06%)
May 16, 2023 35.04 35.04 34.73 34.74 444,626 -0.34(-0.96%)
May 15, 2023 34.82 35.15 34.70 35.08 347,259 +0.31(+0.88%)
May 12, 2023 34.75 35.28 34.27 34.77 441,219 +0.03(+0.09%)
May 11, 2023 34.90 35.19 34.37 34.74 472,031 -0.57(-1.60%)
May 10, 2023 35.87 36.19 35.06 35.31 602,063 -0.01(-0.03%)
May 09, 2023 34.55 35.38 34.24 35.32 1,146,093 +0.87(+2.53%)
May 08, 2023 35.17 35.49 33.68 34.44 1,397,790 +1.98(+6.11%)
May 05, 2023 32.10 32.84 32.10 32.46 580,148 +0.58(+1.83%)
May 04, 2023 32.95 32.95 31.73 31.88 516,495 -1.26(-3.80%)
May 03, 2023 32.85 33.74 32.85 33.13 560,397 +0.23(+0.69%)
May 02, 2023 33.20 33.32 32.48 32.91 589,424 -0.30(-0.90%)
May 01, 2023 33.14 33.48 33.03 33.20 338,203 +0.06(+0.18%)
Apr 28, 2023 32.87 33.33 32.87 33.14 556,820 +0.22(+0.66%)
Apr 27, 2023 32.22 32.93 32.14 32.93 463,982 +0.74(+2.31%)
Apr 26, 2023 32.27 32.61 32.06 32.18 345,666 -0.44(-1.34%)
Apr 25, 2023 32.02 32.95 32.02 32.62 642,407 +0.26(+0.80%)
Apr 24, 2023 32.26 32.51 32.23 32.36 256,837 +0.07(+0.21%)
Apr 21, 2023 32.60 32.81 32.01 32.29 388,427 +0.04(+0.12%)
Apr 20, 2023 32.14 32.38 31.78 32.25 369,223 +0.04(+0.12%)
Apr 19, 2023 31.90 32.22 31.62 32.21 413,949 +0.34(+1.06%)
Apr 18, 2023 31.51 31.88 31.46 31.88 425,414 +0.43(+1.36%)
Apr 17, 2023 31.41 31.47 31.12 31.45 374,645 +0.07(+0.22%)
Apr 14, 2023 31.28 31.56 30.92 31.38 581,531 -0.07(-0.22%)
Apr 13, 2023 31.48 31.68 31.06 31.45 364,694 +0.02(+0.06%)
Apr 12, 2023 32.11 32.11 30.95 31.43 645,502 -0.59(-1.86%)
Apr 11, 2023 31.63 32.23 31.37 32.02 1,602,454 +0.42(+1.32%)
Apr 10, 2023 31.92 32.34 31.37 31.61 769,087 -0.57(-1.76%)
Apr 06, 2023 32.27 32.44 31.80 32.17 410,767 -0.11(-0.34%)
Apr 05, 2023 33.18 33.75 32.14 32.28 506,223 -1.19(-3.55%)
Apr 04, 2023 34.57 34.57 33.30 33.47 464,069 -1.05(-3.04%)
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.