Indicators

Energizer Holdings Inc (NY: ENR )

30.79 +0.45 (+1.48%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.42	35.14	34.08	35.11	519,831	+0.92(+2.68%)
Jan 30, 2023	34.51	34.65	34.08	34.19	411,063	-0.32(-0.93%)
Jan 27, 2023	34.64	34.64	34.22	34.51	313,950	-0.14(-0.41%)
Jan 26, 2023	34.85	34.96	34.41	34.65	308,795	-0.11(-0.33%)
Jan 25, 2023	34.23	34.79	34.14	34.76	340,781	+0.40(+1.16%)
Jan 24, 2023	34.54	34.60	33.82	34.37	317,738	+0.04(+0.11%)
Jan 23, 2023	33.96	34.47	33.85	34.33	429,072	+0.34(+1.00%)
Jan 20, 2023	33.96	34.21	33.50	33.99	419,953	+0.23(+0.67%)
Jan 19, 2023	34.11	34.15	33.74	33.76	326,989	-0.66(-1.92%)
Jan 18, 2023	34.85	35.20	34.25	34.42	415,617	-0.60(-1.70%)
Jan 17, 2023	35.17	35.58	34.93	35.02	415,102	-0.08(-0.22%)
Jan 13, 2023	34.63	35.55	34.57	35.10	615,695	+0.42(+1.20%)
Jan 12, 2023	35.16	35.23	34.48	34.68	660,222	-0.25(-0.70%)
Jan 11, 2023	35.58	35.85	34.67	34.93	659,423	-0.34(-0.97%)
Jan 10, 2023	34.80	35.73	34.80	35.27	560,108	+0.64(+1.86%)
Jan 09, 2023	35.20	35.46	34.40	34.62	798,863	-0.36(-1.03%)
Jan 06, 2023	33.97	35.02	33.97	34.98	522,345	+1.30(+3.85%)
Jan 05, 2023	33.65	33.92	33.31	33.69	464,221	-0.25(-0.72%)
Jan 04, 2023	32.54	33.94	32.54	33.93	526,614	+1.60(+4.95%)

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.