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 (%)
Nov 30, 2020	37.05	37.25	36.58	37.14	631,909	+0.05(+0.14%)
Nov 27, 2020	36.97	37.25	36.66	37.09	242,140	+0.11(+0.29%)
Nov 25, 2020	36.53	37.49	36.44	36.98	646,111	+0.33(+0.89%)
Nov 24, 2020	36.78	37.13	36.01	36.66	1,106,008	+0.18(+0.48%)
Nov 23, 2020	36.53	36.81	35.87	36.48	614,948	+0.16(+0.44%)
Nov 20, 2020	36.58	36.93	36.01	36.32	516,162	-0.15(-0.41%)
Nov 19, 2020	36.26	36.96	36.20	36.47	866,055	+0.18(+0.51%)
Nov 18, 2020	37.04	37.48	36.27	36.29	633,942	-0.82(-2.21%)
Nov 17, 2020	37.36	37.93	36.88	37.11	803,913	-0.73(-1.93%)
Nov 16, 2020	37.35	37.87	35.71	37.84	1,973,252	+0.68(+1.82%)
Nov 13, 2020	35.87	37.65	35.83	37.16	1,709,674	+1.77(+5.00%)
Nov 12, 2020	37.27	38.30	35.30	35.39	3,789,076	-6.14(-14.79%)
Nov 11, 2020	42.15	42.80	41.25	41.53	961,437	-0.16(-0.38%)
Nov 10, 2020	41.31	42.00	40.76	41.69	783,546	+0.93(+2.29%)
Nov 09, 2020	42.01	42.15	39.90	40.76	920,026	+0.97(+2.43%)
Nov 06, 2020	39.40	40.11	38.85	39.79	612,829	+0.62(+1.57%)
Nov 05, 2020	38.51	39.53	38.23	39.18	736,310	+1.06(+2.77%)
Nov 04, 2020	37.05	38.49	37.05	38.12	765,846	+0.56(+1.50%)
Nov 03, 2020	37.02	37.74	36.71	37.56	689,753	+1.02(+2.80%)

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.