Indicators

Energizer Holdings Inc (NY: ENR )

28.22 -0.60 (-2.08%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.67	39.91	38.57	38.87	557,535	-0.80(-2.01%)
Jan 28, 2021	40.24	40.58	38.81	39.67	513,551	-0.59(-1.45%)
Jan 27, 2021	40.91	42.33	40.22	40.25	577,498	-1.15(-2.78%)
Jan 26, 2021	43.10	43.23	41.34	41.40	557,420	-1.60(-3.73%)
Jan 25, 2021	42.59	44.10	42.47	43.01	412,695	+0.45(+1.06%)
Jan 22, 2021	42.33	42.77	42.09	42.56	283,561	+0.16(+0.38%)
Jan 21, 2021	42.64	42.98	42.32	42.40	281,390	-0.25(-0.58%)
Jan 20, 2021	42.47	43.00	42.30	42.64	523,760	+0.08(+0.19%)
Jan 19, 2021	42.88	43.60	42.40	42.56	755,671	+0.00(+0.00%)
Jan 15, 2021	42.25	42.94	41.61	42.56	609,532	+0.33(+0.78%)
Jan 14, 2021	41.48	42.45	41.00	42.24	624,444	+1.12(+2.72%)
Jan 13, 2021	41.33	41.54	40.71	41.12	525,241	-0.15(-0.37%)
Jan 12, 2021	40.53	41.51	40.49	41.27	643,607	+0.68(+1.68%)
Jan 11, 2021	40.56	41.06	40.27	40.59	426,158	-0.12(-0.30%)
Jan 08, 2021	40.54	40.72	40.02	40.71	447,111	+0.17(+0.42%)
Jan 07, 2021	39.83	40.78	39.48	40.54	630,019	+0.82(+2.05%)
Jan 06, 2021	38.27	39.75	37.94	39.73	1,011,512	+1.57(+4.11%)
Jan 05, 2021	37.46	38.42	37.45	38.16	522,066	+0.71(+1.89%)

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.