Indicators

Energizer Holdings Inc (NY: ENR )

28.82 -0.16 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.96	34.32		34.30	736,270	+0.01(+0.03%)
Jan 28, 2022	33.76	34.30	33.08	34.29	823,004	+0.28(+0.83%)
Jan 27, 2022	34.38	34.78	33.78	34.01	492,543	-0.28(-0.82%)
Jan 26, 2022	34.67	35.28	34.21	34.29	811,826	-0.87(-2.46%)
Jan 25, 2022	35.75	35.88	34.78	35.16	707,605	-0.74(-2.06%)
Jan 24, 2022	35.19	36.01	35.11	35.90	634,773	+0.39(+1.10%)
Jan 21, 2022	35.81	36.12	35.30	35.50	655,781	-0.26(-0.71%)
Jan 20, 2022	36.65	36.82	35.71	35.76	686,007	-1.01(-2.75%)
Jan 19, 2022	37.57	37.65	36.62	36.77	619,279	-0.74(-1.97%)
Jan 18, 2022	37.06	37.96	36.97	37.51	811,934	+0.13(+0.34%)
Jan 14, 2022				37.38	0	+0.60(+1.64%)
Jan 13, 2022	37.06	37.56	36.73	36.78	1,048,307	-0.18(-0.49%)
Jan 12, 2022	37.85	37.85	36.85	36.96	500,684	-0.85(-2.24%)
Jan 11, 2022	37.53	37.86	37.12	37.81	622,132	+0.67(+1.82%)
Jan 10, 2022	37.29	37.46	36.71	37.14	444,367	-0.06(-0.17%)
Jan 07, 2022	36.78	37.31	36.72	37.20	723,560	+0.48(+1.32%)
Jan 06, 2022	37.15	37.30	36.71	36.72	544,306	-0.22(-0.59%)
Jan 05, 2022	37.21	37.66	36.91	36.94	560,023	-0.26(-0.71%)
Jan 04, 2022	37.27	37.67	37.14	37.20	576,344	+0.06(+0.17%)

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.