Indicators

Energizer Holdings Inc (NY: ENR )

30.95 +0.10 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.95	32.40	31.95	32.22	572,811	+0.21(+0.66%)
Apr 27, 2023	31.32	32.01	31.25	32.01	477,307	+0.72(+2.31%)
Apr 26, 2023	31.37	31.70	31.17	31.28	355,593	-0.42(-1.34%)
Apr 25, 2023	31.13	32.03	31.13	31.71	660,856	+0.25(+0.80%)
Apr 24, 2023	31.36	31.60	31.33	31.46	264,213	+0.07(+0.22%)
Apr 21, 2023	31.69	31.89	31.12	31.39	399,582	+0.04(+0.12%)
Apr 20, 2023	31.25	31.48	30.89	31.35	379,827	+0.04(+0.12%)
Apr 19, 2023	31.01	31.32	30.74	31.31	425,836	+0.33(+1.06%)
Apr 18, 2023	30.63	30.99	30.58	30.99	437,632	+0.41(+1.36%)
Apr 17, 2023	30.53	30.59	30.25	30.57	385,404	+0.07(+0.22%)
Apr 14, 2023	30.41	30.68	30.06	30.50	598,232	-0.07(-0.22%)
Apr 13, 2023	30.60	30.79	30.20	30.57	375,168	+0.02(+0.06%)
Apr 12, 2023	31.22	31.22	30.09	30.55	664,039	-0.58(-1.86%)
Apr 11, 2023	30.74	31.33	30.50	31.13	1,648,473	+0.40(+1.32%)
Apr 10, 2023	31.02	31.44	30.49	30.73	791,174	-0.55(-1.76%)
Apr 06, 2023	31.37	31.54	30.91	31.27	422,564	-0.11(-0.34%)
Apr 05, 2023	32.26	32.81	31.25	31.38	520,761	-1.16(-3.55%)
Apr 04, 2023	33.61	33.61	32.37	32.54	477,396	-1.02(-3.04%)

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.