Indicators

Energizer Holdings Inc (NY: ENR )

30.71 -0.24 (-0.78%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.94	29.05	28.47	28.55	494,414	-0.07(-0.24%)
Feb 28, 2024	28.53	28.86	28.38	28.62	568,739	-0.08(-0.28%)
Feb 27, 2024	28.89	28.93	28.49	28.70	599,286	-0.03(-0.10%)
Feb 26, 2024	29.37	29.48	28.67	28.73	503,800	-0.76(-2.58%)
Feb 23, 2024	29.45	29.88	29.39	29.49	387,894	-0.05(-0.17%)
Feb 22, 2024	30.02	30.02	29.33	29.54	410,681	-0.46(-1.53%)
Feb 21, 2024	30.11	30.46	29.78	30.00	600,584	+0.01(+0.03%)
Feb 20, 2024	29.99	30.52	29.89	29.99	545,101	+0.03(+0.10%)
Feb 16, 2024	30.13	30.33	29.80	29.96	690,110	-0.38(-1.24%)
Feb 15, 2024	29.88	30.45	29.80	30.34	614,102	+0.57(+1.93%)
Feb 14, 2024	30.11	30.25	29.66	29.76	426,139	-0.08(-0.27%)
Feb 13, 2024	30.96	31.01	29.52	29.84	889,016	-1.89(-5.96%)
Feb 12, 2024	31.02	31.94	31.02	31.73	601,882	+0.66(+2.14%)
Feb 09, 2024	31.49	31.51	30.88	31.07	595,516	-0.39(-1.23%)
Feb 08, 2024	31.58	31.68	31.18	31.45	471,886	-0.11(-0.35%)
Feb 07, 2024	32.02	32.07	31.30	31.56	647,839	-0.16(-0.50%)
Feb 06, 2024	30.33	31.88	29.86	31.72	925,206	+0.96(+3.12%)
Feb 05, 2024	31.21	31.36	30.71	30.76	783,501	-0.74(-2.36%)
Feb 02, 2024	31.62	31.80	31.08	31.50	393,577	-0.47(-1.46%)

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.