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 (%)
Feb 28, 2020	37.51	38.54	36.39	37.34	2,669,193	-1.04(-2.72%)
Feb 27, 2020	39.96	40.48	38.35	38.38	1,430,116	-2.32(-5.70%)
Feb 26, 2020	42.80	43.36	40.49	40.70	1,129,744	-1.93(-4.52%)
Feb 25, 2020	43.75	43.85	42.36	42.63	731,726	-0.96(-2.21%)
Feb 24, 2020	43.11	44.30	42.71	43.59	1,257,407	-1.03(-2.32%)
Feb 21, 2020	44.33	44.83	44.01	44.63	914,944	+0.01(+0.02%)
Feb 20, 2020	44.03	44.72	43.78	44.62	599,538	+0.50(+1.12%)
Feb 19, 2020	44.09	44.63	43.82	44.12	964,329	+0.06(+0.14%)
Feb 18, 2020	44.29	44.47	43.70	44.06	756,599	-0.38(-0.85%)
Feb 14, 2020	44.78	44.89	44.39	44.44	448,535	-0.33(-0.73%)
Feb 13, 2020	44.87	44.91	44.41	44.77	461,976	-0.37(-0.82%)
Feb 12, 2020	45.49	45.63	44.43	45.14	793,409	-0.16(-0.36%)
Feb 11, 2020	46.11	46.49	45.26	45.31	913,406	-0.73(-1.58%)
Feb 10, 2020	45.66	46.13	45.44	46.03	977,122	+0.33(+0.72%)
Feb 07, 2020	44.67	45.96	44.43	45.70	751,611	+1.02(+2.28%)
Feb 06, 2020	44.47	45.31	44.18	44.69	1,356,760	+0.65(+1.47%)
Feb 05, 2020	42.12	45.45	41.52	44.04	2,994,930	+0.59(+1.35%)
Feb 04, 2020	42.23	43.68	42.09	43.45	1,265,562	+1.71(+4.10%)

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.