Indicators

Energizer Holdings Inc (NY: ENR )

28.62 +0.19 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.51	38.53	36.39	37.34	2,669,478	-1.04(-2.72%)
Feb 27, 2020	39.96	40.48	38.34	38.38	1,430,268	-2.32(-5.70%)
Feb 26, 2020	42.80	43.35	40.49	40.70	1,129,865	-1.93(-4.52%)
Feb 25, 2020	43.75	43.85	42.36	42.63	731,804	-0.96(-2.21%)
Feb 24, 2020	43.10	44.29	42.71	43.59	1,257,541	-1.03(-2.32%)
Feb 21, 2020	44.33	44.82	44.01	44.62	915,042	+0.01(+0.02%)
Feb 20, 2020	44.02	44.71	43.78	44.61	599,602	+0.49(+1.12%)
Feb 19, 2020	44.08	44.63	43.82	44.12	964,432	+0.06(+0.14%)
Feb 18, 2020	44.28	44.46	43.70	44.06	756,680	-0.38(-0.85%)
Feb 14, 2020	44.78	44.89	44.39	44.44	448,582	-0.33(-0.73%)
Feb 13, 2020	44.86	44.90	44.40	44.77	462,025	-0.37(-0.82%)
Feb 12, 2020	45.48	45.63	44.43	45.14	793,493	-0.16(-0.36%)
Feb 11, 2020	46.10	46.48	45.26	45.30	913,503	-0.73(-1.58%)
Feb 10, 2020	45.66	46.12	45.44	46.03	977,226	+0.33(+0.72%)
Feb 07, 2020	44.66	45.96	44.43	45.70	751,692	+1.02(+2.28%)
Feb 06, 2020	44.46	45.30	44.18	44.68	1,356,904	+0.65(+1.47%)
Feb 05, 2020	42.12	45.45	41.51	44.03	2,995,249	+0.59(+1.35%)
Feb 04, 2020	42.23	43.68	42.08	43.45	1,265,697	+1.71(+4.10%)

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.