Indicators

Energizer Holdings Inc (NY: ENR )

30.37 +0.03 (+0.10%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.96	29.31	28.96	29.15	563,366	+0.33(+1.13%)
Mar 27, 2024	27.87	28.85	27.87	28.82	504,135	+1.21(+4.37%)
Mar 26, 2024	27.87	27.89	27.55	27.62	378,652	-0.10(-0.36%)
Mar 25, 2024	27.77	28.05	27.69	27.72	352,954	+0.03(+0.11%)
Mar 22, 2024	27.93	27.93	27.58	27.69	548,781	-0.10(-0.36%)
Mar 21, 2024	27.78	28.25	27.56	27.79	694,085	+0.07(+0.25%)
Mar 20, 2024	27.69	27.97	27.31	27.72	672,551	+0.03(+0.11%)
Mar 19, 2024	27.81	28.26	27.66	27.69	490,933	-0.14(-0.50%)
Mar 18, 2024	27.79	28.05	27.46	27.82	571,649	-0.04(-0.14%)
Mar 15, 2024	27.95	28.39	27.85	27.86	929,122	-0.29(-1.02%)
Mar 14, 2024	28.66	28.66	27.92	28.15	434,574	-0.51(-1.80%)
Mar 13, 2024	28.83	29.06	28.27	28.67	545,297	-0.15(-0.52%)
Mar 12, 2024	28.50	28.99	28.45	28.82	474,421	+0.21(+0.73%)
Mar 11, 2024	28.32	28.65	28.14	28.61	526,015	+0.19(+0.66%)
Mar 08, 2024	28.11	28.48	28.04	28.42	593,106	+0.44(+1.56%)
Mar 07, 2024	27.69	28.04	27.57	27.98	717,933	+0.44(+1.58%)
Mar 06, 2024	27.62	27.96	27.33	27.55	633,290	+0.10(+0.36%)
Mar 05, 2024	27.80	28.11	27.40	27.45	640,200	-0.44(-1.56%)
Mar 04, 2024	28.30	28.33	27.81	27.88	704,453	-0.55(-1.95%)

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.