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 (%)
Jul 29, 2022	27.43	27.66	27.11	27.43	603,983	-0.26(-0.94%)
Jul 28, 2022	27.54	28.10	27.24	27.69	689,571	+0.25(+0.91%)
Jul 27, 2022	27.43	27.56	27.02	27.43	400,824	+0.19(+0.68%)
Jul 26, 2022	27.02	27.32	26.64	27.25	478,158	-0.04(-0.14%)
Jul 25, 2022	27.34	27.62	27.12	27.29	379,677	+0.01(+0.03%)
Jul 22, 2022	27.27	27.31	26.85	27.28	410,883	+0.19(+0.69%)
Jul 21, 2022	26.81	27.10	26.52	27.09	400,555	+0.04(+0.14%)
Jul 20, 2022	27.35	27.65	26.65	27.05	831,935	-0.19(-0.68%)
Jul 19, 2022	26.80	27.33	26.74	27.24	499,124	+0.88(+3.35%)
Jul 18, 2022	26.62	26.86	26.22	26.36	650,507	-0.12(-0.46%)
Jul 15, 2022	26.49	26.70	26.14	26.48	435,352	+0.48(+1.86%)
Jul 14, 2022	25.93	26.11	25.62	26.00	563,785	-0.22(-0.85%)
Jul 13, 2022	25.81	26.32	25.61	26.22	435,473	+0.11(+0.43%)
Jul 12, 2022	25.83	26.59	25.81	26.11	554,706	+0.35(+1.37%)
Jul 11, 2022	26.12	26.48	25.61	25.75	537,945	-0.72(-2.70%)
Jul 08, 2022	26.77	26.88	26.37	26.47	428,284	-0.30(-1.11%)
Jul 07, 2022	27.25	27.51	26.59	26.77	596,099	-0.30(-1.10%)
Jul 06, 2022	27.27	27.45	26.54	27.06	621,167	-0.24(-0.88%)
Jul 05, 2022	26.56	27.31	26.26	27.30	545,103	+0.37(+1.38%)

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.