Indicators

Energizer Holdings Inc (NY: ENR )

30.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.05	35.06	34.65	34.70	413,222	-0.30(-0.86%)
Jul 28, 2023	34.37	35.10	34.30	35.00	901,774	+0.84(+2.45%)
Jul 27, 2023	34.35	34.37	34.04	34.17	466,309	-0.08(-0.23%)
Jul 26, 2023	33.95	34.37	33.95	34.25	346,761	+0.18(+0.54%)
Jul 25, 2023	33.34	34.23	33.08	34.06	720,498	+0.78(+2.34%)
Jul 24, 2023	32.79	33.29	32.29	33.28	430,288	+0.43(+1.30%)
Jul 21, 2023	32.91	33.33	32.69	32.86	486,666	+0.18(+0.57%)
Jul 20, 2023	32.93	32.94	32.38	32.67	305,090	-0.21(-0.65%)
Jul 19, 2023	32.53	33.05	32.46	32.89	690,901	+0.36(+1.11%)
Jul 18, 2023	32.50	33.12	32.36	32.53	387,887	-0.01(-0.03%)
Jul 17, 2023	32.79	33.06	32.41	32.54	280,391	-0.26(-0.80%)
Jul 14, 2023	33.04	33.04	32.52	32.80	336,663	-0.37(-1.11%)
Jul 13, 2023	32.83	33.22	32.81	33.17	328,690	+0.45(+1.37%)
Jul 12, 2023	32.66	32.86	32.56	32.72	427,165	+0.38(+1.17%)
Jul 11, 2023	32.24	32.62	32.00	32.34	391,672	+0.31(+0.97%)
Jul 10, 2023	31.93	32.71	31.90	32.03	511,082	-0.06(-0.18%)
Jul 07, 2023	31.79	32.27	31.78	32.09	401,042	+0.22(+0.70%)
Jul 06, 2023	32.01	32.15	31.45	31.86	321,353	-0.44(-1.35%)
Jul 05, 2023	32.84	32.84	32.21	32.30	413,947	-0.83(-2.49%)

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.