Indicators

Energizer Holdings Inc (NY: ENR )

30.48 -0.47 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.05	29.24	28.01	28.14	502,468	-0.95(-3.26%)
Apr 28, 2022	28.71	29.28	28.52	29.09	427,705	+0.60(+2.12%)
Apr 27, 2022	28.43	28.92	28.07	28.48	691,566	-0.13(-0.45%)
Apr 26, 2022	29.53	29.67	28.61	28.61	565,945	-1.20(-4.02%)
Apr 25, 2022	29.36	29.86	28.64	29.81	726,791	+0.42(+1.42%)
Apr 22, 2022	29.74	29.82	29.22	29.39	527,937	-0.25(-0.85%)
Apr 21, 2022	29.12	29.76	29.07	29.64	695,780	+0.70(+2.41%)
Apr 20, 2022	29.15	29.50	28.92	28.95	485,214	+0.01(+0.03%)
Apr 19, 2022	27.97	29.04	27.97	28.94	620,547	+0.96(+3.42%)
Apr 18, 2022	28.16	28.38	27.83	27.98	540,328	-0.21(-0.76%)
Apr 14, 2022	28.28	28.58	27.99	28.20	582,826	-0.14(-0.49%)
Apr 13, 2022	28.20	28.51	28.08	28.33	495,180	+0.20(+0.69%)
Apr 12, 2022	28.33	28.81	28.00	28.14	601,472	-0.06(-0.20%)
Apr 11, 2022	27.38	28.40	27.35	28.20	770,720	+0.74(+2.71%)
Apr 08, 2022	27.53	27.81	27.31	27.45	552,989	+0.00(+0.00%)
Apr 07, 2022	27.59	27.82	26.95	27.45	726,391	-0.09(-0.34%)
Apr 06, 2022	28.15	28.23	27.37	27.55	752,217	-0.86(-3.04%)
Apr 05, 2022	28.96	29.25	28.33	28.41	639,450	-0.66(-2.27%)
Apr 04, 2022	28.80	29.12	28.30	29.07	718,390	+0.31(+1.07%)

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.