Indicators

Energizer Holdings Inc (NY: ENR )

30.64 +0.16 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.77	28.95	27.74	27.86	507,436	-0.94(-3.26%)
Apr 28, 2022	28.43	29.00	28.24	28.80	431,934	+0.60(+2.12%)
Apr 27, 2022	28.15	28.64	27.79	28.20	698,404	-0.13(-0.45%)
Apr 26, 2022	29.24	29.38	28.33	28.33	571,541	-1.19(-4.02%)
Apr 25, 2022	29.07	29.57	28.36	29.52	733,977	+0.41(+1.42%)
Apr 22, 2022	29.45	29.53	28.93	29.11	533,157	-0.25(-0.85%)
Apr 21, 2022	28.84	29.46	28.78	29.35	702,660	+0.69(+2.41%)
Apr 20, 2022	28.87	29.21	28.64	28.66	490,011	+0.01(+0.03%)
Apr 19, 2022	27.70	28.76	27.70	28.66	626,683	+0.95(+3.42%)
Apr 18, 2022	27.88	28.10	27.56	27.71	545,671	-0.21(-0.76%)
Apr 14, 2022	28.00	28.30	27.72	27.92	588,589	-0.14(-0.49%)
Apr 13, 2022	27.93	28.23	27.81	28.06	500,077	+0.19(+0.69%)
Apr 12, 2022	28.05	28.53	27.73	27.86	607,419	-0.06(-0.20%)
Apr 11, 2022	27.11	28.12	27.08	27.92	778,341	+0.74(+2.71%)
Apr 08, 2022	27.26	27.54	27.05	27.18	558,457	+0.00(+0.00%)
Apr 07, 2022	27.32	27.55	26.69	27.18	733,574	-0.09(-0.34%)
Apr 06, 2022	27.87	27.96	27.10	27.28	759,655	-0.86(-3.04%)
Apr 05, 2022	28.67	28.96	28.05	28.13	645,773	-0.65(-2.27%)
Apr 04, 2022	28.52	28.84	28.02	28.78	725,494	+0.30(+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.