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 31, 2023	34.71	34.72	34.32	34.36	417,308	-0.30(-0.86%)
Jul 28, 2023	34.04	34.76	33.96	34.66	910,691	+0.83(+2.45%)
Jul 27, 2023	34.02	34.04	33.71	33.83	470,920	-0.08(-0.23%)
Jul 26, 2023	33.61	34.04	33.61	33.91	350,190	+0.18(+0.54%)
Jul 25, 2023	33.02	33.89	32.76	33.73	727,623	+0.77(+2.34%)
Jul 24, 2023	32.47	32.97	31.98	32.96	434,542	+0.42(+1.30%)
Jul 21, 2023	32.58	33.01	32.37	32.53	491,478	+0.18(+0.57%)
Jul 20, 2023	32.61	32.62	32.06	32.35	308,106	-0.21(-0.65%)
Jul 19, 2023	32.21	32.73	32.14	32.56	697,733	+0.36(+1.11%)
Jul 18, 2023	32.18	32.80	32.04	32.21	391,722	-0.01(-0.03%)
Jul 17, 2023	32.47	32.74	32.10	32.22	283,164	-0.26(-0.80%)
Jul 14, 2023	32.72	32.72	32.20	32.48	339,992	-0.37(-1.11%)
Jul 13, 2023	32.51	32.90	32.49	32.84	331,941	+0.44(+1.37%)
Jul 12, 2023	32.34	32.53	32.25	32.40	431,388	+0.38(+1.17%)
Jul 11, 2023	31.93	32.30	31.69	32.02	395,545	+0.31(+0.97%)
Jul 10, 2023	31.62	32.39	31.59	31.72	516,136	-0.06(-0.18%)
Jul 07, 2023	31.48	31.96	31.47	31.77	405,008	+0.22(+0.70%)
Jul 06, 2023	31.70	31.83	31.14	31.55	324,530	-0.43(-1.35%)
Jul 05, 2023	32.52	32.52	31.89	31.99	418,040	-0.82(-2.49%)

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.