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 (%)
May 29, 2020	37.94	38.60	37.73	38.37	573,815	+0.01(+0.02%)
May 28, 2020	40.18	40.18	38.14	38.36	806,638	-1.19(-3.01%)
May 27, 2020	39.26	39.75	38.22	39.55	1,107,560	+0.67(+1.73%)
May 26, 2020	39.88	40.87	38.80	38.88	886,677	+0.37(+0.95%)
May 22, 2020	38.67	38.99	38.16	38.51	564,438	-0.02(-0.05%)
May 21, 2020	37.94	39.40	37.86	38.53	876,319	+0.75(+1.99%)
May 20, 2020	38.22	38.69	37.48	37.78	1,061,767	+0.05(+0.14%)
May 19, 2020	38.29	39.53	37.66	37.73	873,722	-0.17(-0.44%)
May 18, 2020	37.60	39.46	37.60	37.89	1,010,987	+1.99(+5.54%)
May 15, 2020	34.84	36.78	34.51	35.90	789,766	+1.41(+4.08%)
May 14, 2020	33.88	34.80	33.44	34.50	795,997	-0.10(-0.30%)
May 13, 2020	35.78	35.86	34.07	34.60	1,094,873	-1.29(-3.58%)
May 12, 2020	35.63	36.35	35.16	35.89	994,589	+0.42(+1.18%)
May 11, 2020	35.23	36.02	34.64	35.47	1,032,113	+0.08(+0.22%)
May 08, 2020	35.76	37.11	34.63	35.39	1,186,549	+1.21(+3.53%)
May 07, 2020	33.18	34.96	32.26	34.18	1,370,118	+1.49(+4.54%)
May 06, 2020	33.54	34.09	32.40	32.70	773,541	-0.89(-2.66%)
May 05, 2020	32.62	33.89	32.38	33.59	947,047	+1.41(+4.37%)
May 04, 2020	32.56	32.69	31.48	32.19	477,268	-0.76(-2.32%)

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.