Indicators

Energizer Holdings Inc (NY: ENR )

28.98 -0.42 (-1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.53	37.87	36.71	37.29	971,743	-0.12(-0.31%)
Feb 25, 2021	38.41	38.77	37.33	37.41	496,975	-0.91(-2.37%)
Feb 24, 2021	38.53	39.15	38.05	38.32	974,776	-0.85(-2.16%)
Feb 23, 2021	39.85	39.86	38.70	39.17	1,012,395	-0.53(-1.33%)
Feb 22, 2021	39.21	40.31	38.61	39.69	1,291,757	+0.30(+0.77%)
Feb 19, 2021	41.31	41.69	39.36	39.39	1,055,804	-1.81(-4.40%)
Feb 18, 2021	42.02	42.34	41.17	41.20	721,048	-0.95(-2.24%)
Feb 17, 2021	40.97	42.31	40.95	42.15	959,881	+0.99(+2.41%)
Feb 16, 2021	41.62	41.76	40.89	41.16	382,325	-0.35(-0.85%)
Feb 12, 2021	40.47	41.55	39.83	41.51	748,042	+0.99(+2.45%)
Feb 11, 2021	41.08	41.21	39.99	40.52	857,201	-0.49(-1.19%)
Feb 10, 2021	41.62	42.14	40.80	41.00	1,249,973	-0.33(-0.79%)
Feb 09, 2021	42.54	42.65	41.20	41.33	834,727	-1.87(-4.33%)
Feb 08, 2021	45.88	46.86	42.56	43.20	1,324,812	+1.20(+2.85%)
Feb 05, 2021	41.94	43.14	41.94	42.01	812,560	+0.54(+1.30%)
Feb 04, 2021	41.50	42.40	40.68	41.47	557,153	+0.23(+0.56%)
Feb 03, 2021	41.40	41.73	40.79	41.23	490,641	-0.21(-0.51%)
Feb 02, 2021	39.65	41.62	39.32	41.45	846,092	+2.29(+5.84%)

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.