Energizer Holdings Inc (NY: ENR )

29.44 +0.33 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.25 29.60 29.25 29.44 557,850 +0.33(+1.13%)
Mar 27, 2024 28.15 29.14 28.15 29.11 499,199 +1.22(+4.37%)
Mar 26, 2024 28.15 28.16 27.82 27.89 374,945 -0.10(-0.36%)
Mar 25, 2024 28.04 28.32 27.96 27.99 349,499 +0.03(+0.11%)
Mar 22, 2024 28.21 28.21 27.85 27.96 543,408 -0.10(-0.36%)
Mar 21, 2024 28.05 28.53 27.83 28.06 687,290 +0.07(+0.25%)
Mar 20, 2024 27.96 28.25 27.58 27.99 665,966 +0.03(+0.11%)
Mar 19, 2024 28.08 28.54 27.93 27.96 486,127 -0.14(-0.50%)
Mar 18, 2024 28.06 28.33 27.73 28.10 566,052 -0.04(-0.14%)
Mar 15, 2024 28.23 28.67 28.13 28.14 920,025 -0.29(-1.02%)
Mar 14, 2024 28.94 28.94 28.20 28.43 430,320 -0.52(-1.80%)
Mar 13, 2024 29.12 29.35 28.55 28.95 539,958 -0.15(-0.52%)
Mar 12, 2024 28.78 29.28 28.73 29.10 469,776 +0.21(+0.73%)
Mar 11, 2024 28.60 28.93 28.42 28.89 520,865 +0.19(+0.66%)
Mar 08, 2024 28.39 28.77 28.32 28.70 587,299 +0.44(+1.56%)
Mar 07, 2024 27.96 28.32 27.84 28.26 710,904 +0.44(+1.58%)
Mar 06, 2024 27.89 28.24 27.60 27.82 627,090 +0.10(+0.36%)
Mar 05, 2024 28.07 28.39 27.67 27.72 633,932 -0.44(-1.56%)
Mar 04, 2024 28.58 28.61 28.08 28.16 697,556 -0.56(-1.95%)
Mar 01, 2024 28.60 28.83 28.31 28.72 539,658 +0.17(+0.60%)
Feb 29, 2024 28.94 29.05 28.47 28.55 494,414 -0.07(-0.24%)
Feb 28, 2024 28.53 28.86 28.38 28.62 568,739 -0.08(-0.28%)
Feb 27, 2024 28.89 28.93 28.49 28.70 599,286 -0.03(-0.10%)
Feb 26, 2024 29.37 29.48 28.67 28.73 503,800 -0.76(-2.58%)
Feb 23, 2024 29.45 29.88 29.39 29.49 387,894 -0.05(-0.17%)
Feb 22, 2024 30.02 30.02 29.33 29.54 410,681 -0.46(-1.53%)
Feb 21, 2024 30.11 30.46 29.78 30.00 600,584 +0.01(+0.03%)
Feb 20, 2024 29.99 30.52 29.89 29.99 545,101 +0.03(+0.10%)
Feb 16, 2024 30.13 30.33 29.80 29.96 690,110 -0.38(-1.24%)
Feb 15, 2024 29.88 30.45 29.80 30.34 614,102 +0.57(+1.93%)
Feb 14, 2024 30.11 30.25 29.66 29.76 426,139 -0.08(-0.27%)
Feb 13, 2024 30.96 31.01 29.52 29.84 889,016 -1.89(-5.96%)
Feb 12, 2024 31.02 31.94 31.02 31.73 601,882 +0.66(+2.14%)
Feb 09, 2024 31.49 31.51 30.88 31.07 595,516 -0.39(-1.23%)
Feb 08, 2024 31.58 31.68 31.18 31.45 471,886 -0.11(-0.35%)
Feb 07, 2024 32.02 32.07 31.30 31.56 647,839 -0.16(-0.50%)
Feb 06, 2024 30.33 31.88 29.86 31.72 925,206 +0.96(+3.12%)
Feb 05, 2024 31.21 31.36 30.71 30.76 783,501 -0.74(-2.36%)
Feb 02, 2024 31.62 31.80 31.08 31.50 393,577 -0.47(-1.46%)
Feb 01, 2024 31.44 32.01 31.33 31.97 484,074 +0.66(+2.12%)
Jan 31, 2024 32.31 32.38 31.29 31.31 438,691 -0.92(-2.86%)
Jan 30, 2024 32.43 32.58 32.22 32.23 279,967 -0.39(-1.18%)
Jan 29, 2024 32.43 32.67 32.25 32.61 337,868 +0.13(+0.40%)
Jan 26, 2024 32.50 32.70 32.40 32.48 297,135 +0.20(+0.61%)
Jan 25, 2024 31.68 32.31 31.59 32.29 304,321 +0.93(+2.97%)
Jan 24, 2024 31.98 32.12 31.34 31.36 283,298 -0.50(-1.55%)
Jan 23, 2024 32.11 32.31 31.66 31.85 324,744 +0.14(+0.44%)
Jan 22, 2024 31.67 31.93 31.49 31.71 390,971 +0.29(+0.91%)
Jan 19, 2024 31.57 31.57 31.01 31.43 264,931 +0.05(+0.16%)
Jan 18, 2024 31.16 31.51 31.11 31.38 317,974 +0.19(+0.60%)
Jan 17, 2024 30.87 31.46 30.87 31.19 446,247 -0.09(-0.28%)
Jan 16, 2024 31.51 31.63 31.16 31.28 393,476 -0.51(-1.62%)
Jan 12, 2024 31.88 32.02 31.51 31.79 436,028 +0.15(+0.47%)
Jan 11, 2024 31.29 31.67 31.03 31.64 478,589 +0.25(+0.79%)
Jan 10, 2024 31.07 31.49 31.07 31.40 424,591 +0.24(+0.76%)
Jan 09, 2024 30.83 31.27 30.83 31.16 316,364 +0.04(+0.13%)
Jan 08, 2024 30.24 31.13 30.24 31.12 412,515 +0.88(+2.91%)
Jan 05, 2024 30.13 30.51 30.01 30.24 439,337 -0.07(-0.23%)
Jan 04, 2024 30.13 30.38 29.77 30.31 635,397 +0.03(+0.10%)
Jan 03, 2024 31.42 31.43 30.19 30.28 547,409 -1.27(-4.02%)
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.