Skip to main content

Energizer Holdings Inc (NY: ENR )

29.44 +0.33 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.18 34.50 32.74 33.48 1,438,085 +1.93(+6.11%)
May 05, 2023 31.20 31.92 31.20 31.55 596,873 +0.57(+1.84%)
May 04, 2023 32.02 32.02 30.84 30.98 531,385 -1.22(-3.80%)
May 03, 2023 31.93 32.79 31.93 32.21 576,552 +0.22(+0.69%)
May 02, 2023 32.27 32.39 31.57 31.98 606,416 -0.29(-0.90%)
May 01, 2023 32.22 32.54 32.10 32.27 347,953 +0.06(+0.18%)
Apr 28, 2023 31.95 32.40 31.95 32.22 572,872 +0.21(+0.66%)
Apr 27, 2023 31.32 32.00 31.24 32.00 477,358 +0.72(+2.31%)
Apr 26, 2023 31.37 31.70 31.17 31.28 355,631 -0.42(-1.34%)
Apr 25, 2023 31.13 32.02 31.13 31.71 660,927 +0.25(+0.80%)
Apr 24, 2023 31.36 31.60 31.33 31.45 264,241 +0.07(+0.22%)
Apr 21, 2023 31.69 31.89 31.12 31.39 399,624 +0.04(+0.12%)
Apr 20, 2023 31.24 31.47 30.89 31.35 379,867 +0.04(+0.12%)
Apr 19, 2023 31.00 31.32 30.73 31.31 425,882 +0.33(+1.06%)
Apr 18, 2023 30.63 30.98 30.58 30.98 437,678 +0.41(+1.36%)
Apr 17, 2023 30.53 30.59 30.25 30.57 385,446 +0.07(+0.22%)
Apr 14, 2023 30.40 30.67 30.06 30.50 598,295 -0.07(-0.22%)
Apr 13, 2023 30.60 30.79 30.19 30.57 375,208 +0.02(+0.06%)
Apr 12, 2023 31.21 31.21 30.09 30.55 664,110 -0.58(-1.86%)
Apr 11, 2023 30.74 31.33 30.49 31.13 1,648,649 +0.40(+1.32%)
Apr 10, 2023 31.02 31.44 30.49 30.72 791,258 -0.55(-1.76%)
Apr 06, 2023 31.37 31.53 30.91 31.27 422,609 -0.11(-0.34%)
Apr 05, 2023 32.25 32.80 31.24 31.38 520,816 -1.16(-3.55%)
Apr 04, 2023 33.60 33.60 32.37 32.53 477,447 -1.02(-3.04%)
Apr 03, 2023 33.47 33.70 33.10 33.56 474,719 +0.12(+0.35%)
Mar 31, 2023 33.15 33.50 33.08 33.44 472,359 +0.54(+1.64%)
Mar 30, 2023 32.89 33.06 32.74 32.90 434,589 +0.27(+0.83%)
Mar 29, 2023 32.66 32.66 32.35 32.63 358,269 +0.22(+0.68%)
Mar 28, 2023 31.98 32.45 31.84 32.41 369,345 +0.40(+1.23%)
Mar 27, 2023 32.25 32.28 31.74 32.01 568,834 +0.13(+0.39%)
Mar 24, 2023 31.02 31.90 30.95 31.89 577,517 +0.41(+1.32%)
Mar 23, 2023 31.66 31.99 31.26 31.47 466,721 -0.14(-0.46%)
Mar 22, 2023 32.34 32.58 31.62 31.62 415,689 -0.63(-1.94%)
Mar 21, 2023 32.24 32.58 31.82 32.24 483,063 +0.28(+0.87%)
Mar 20, 2023 31.35 32.30 31.03 31.97 547,237 +0.93(+3.01%)
Mar 17, 2023 31.59 31.59 30.92 31.03 1,514,022 -0.79(-2.48%)
Mar 16, 2023 31.70 32.21 31.35 31.82 506,966 -0.11(-0.33%)
Mar 15, 2023 31.54 31.94 30.92 31.93 725,138 -0.32(-0.99%)
Mar 14, 2023 32.40 32.75 31.56 32.24 638,396 +0.51(+1.61%)
Mar 13, 2023 31.79 32.95 31.49 31.73 930,182 -0.58(-1.79%)
Mar 10, 2023 33.10 33.10 32.07 32.31 470,755 -0.83(-2.50%)
Mar 09, 2023 33.63 33.72 33.10 33.14 448,239 -0.52(-1.55%)
Mar 08, 2023 33.84 34.10 33.41 33.66 424,704 -0.04(-0.11%)
Mar 07, 2023 34.17 34.67 33.47 33.70 421,535 -0.36(-1.05%)
Mar 06, 2023 35.88 36.01 33.89 34.06 507,602 -1.99(-5.53%)
Mar 03, 2023 35.66 36.16 35.46 36.05 544,504 +0.49(+1.38%)
Mar 02, 2023 34.74 35.58 34.57 35.56 401,577 +0.66(+1.88%)
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.