Energizer Holdings Inc (NY: ENR )

28.99 +0.19 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.71 29.04 28.71 28.99 363,804 +0.19(+0.66%)
Jun 17, 2024 28.18 28.86 28.10 28.80 423,189 +0.54(+1.91%)
Jun 14, 2024 28.09 28.27 27.85 28.26 289,441 -0.16(-0.56%)
Jun 13, 2024 28.43 28.59 28.20 28.42 337,667 -0.06(-0.21%)
Jun 12, 2024 28.92 28.95 28.42 28.48 347,697 +0.17(+0.60%)
Jun 11, 2024 27.89 28.50 27.71 28.31 358,082 +0.17(+0.60%)
Jun 10, 2024 28.15 28.41 27.77 28.14 439,979 -0.28(-0.99%)
Jun 07, 2024 28.51 28.75 28.18 28.42 397,555 -0.26(-0.91%)
Jun 06, 2024 28.37 28.93 28.25 28.68 369,523 +0.14(+0.49%)
Jun 05, 2024 28.54 28.58 28.24 28.54 304,091 +0.01(+0.04%)
Jun 04, 2024 28.98 29.05 28.47 28.53 360,307 -0.45(-1.55%)
Jun 03, 2024 28.79 29.00 28.42 28.98 864,417 +0.36(+1.26%)
May 31, 2024 28.52 28.86 28.43 28.62 721,572 +0.19(+0.67%)
May 30, 2024 27.95 28.54 27.95 28.43 428,358 +0.69(+2.49%)
May 29, 2024 27.98 28.11 27.54 27.74 532,174 -0.48(-1.70%)
May 28, 2024 28.91 29.03 28.07 28.22 480,296 -0.60(-2.08%)
May 24, 2024 29.15 29.39 28.67 28.82 385,704 -0.16(-0.55%)
May 23, 2024 29.45 29.45 28.80 28.98 435,381 -0.42(-1.43%)
May 22, 2024 30.24 30.44 29.36 29.40 530,073 -0.97(-3.19%)
May 21, 2024 30.25 31.00 30.12 30.37 729,221 +0.03(+0.10%)
May 20, 2024 30.16 30.41 29.82 30.34 859,797 +0.16(+0.52%)
May 17, 2024 30.65 30.65 30.14 30.18 737,308 -0.47(-1.52%)
May 16, 2024 30.59 30.92 30.41 30.65 857,267 +0.10(+0.32%)
May 15, 2024 30.42 30.70 30.13 30.55 479,127 +0.24(+0.78%)
May 14, 2024 30.03 30.38 29.82 30.31 469,843 +0.54(+1.83%)
May 13, 2024 29.87 30.02 29.60 29.77 365,195 +0.00(+0.00%)
May 10, 2024 29.57 29.78 29.39 29.77 409,472 +0.31(+1.04%)
May 09, 2024 29.17 29.54 29.04 29.46 456,907 +0.46(+1.57%)
May 08, 2024 28.83 29.12 28.63 29.00 503,107 +0.32(+1.10%)
May 07, 2024 29.45 29.53 28.35 28.69 711,807 -0.48(-1.63%)
May 06, 2024 29.11 29.18 28.78 29.16 906,596 +0.26(+0.89%)
May 03, 2024 29.21 29.24 28.64 28.90 364,976 -0.15(-0.51%)
May 02, 2024 28.71 29.29 28.53 29.05 595,263 +0.57(+2.02%)
May 01, 2024 28.36 28.98 28.36 28.48 578,932 +0.04(+0.14%)
Apr 30, 2024 28.17 28.61 28.05 28.44 442,264 +0.16(+0.56%)
Apr 29, 2024 28.34 28.58 28.03 28.28 369,338 +0.05(+0.18%)
Apr 26, 2024 28.07 28.53 28.07 28.23 276,522 +0.11(+0.39%)
Apr 25, 2024 28.36 28.36 27.92 28.12 399,246 -0.33(-1.15%)
Apr 24, 2024 28.41 28.53 28.09 28.45 406,807 -0.19(-0.66%)
Apr 23, 2024 28.40 28.71 28.19 28.64 534,578 +0.33(+1.15%)
Apr 22, 2024 28.04 28.41 27.99 28.31 475,940 +0.18(+0.63%)
Apr 19, 2024 27.55 28.13 27.52 28.13 558,613 +0.44(+1.57%)
Apr 18, 2024 27.37 27.78 27.29 27.70 501,627 +0.47(+1.71%)
Apr 17, 2024 27.36 27.53 27.15 27.23 367,032 +0.11(+0.40%)
Apr 16, 2024 26.98 27.29 26.65 27.12 513,456 +0.04(+0.15%)
Apr 15, 2024 27.27 27.46 26.71 27.08 533,775 -0.09(-0.33%)
Apr 12, 2024 27.13 27.42 27.04 27.17 444,637 -0.11(-0.40%)
Apr 11, 2024 27.59 27.74 27.16 27.28 449,303 -0.33(-1.18%)
Apr 10, 2024 27.65 27.78 27.32 27.61 517,949 -0.71(-2.52%)
Apr 09, 2024 28.19 28.35 28.10 28.32 294,466 +0.24(+0.85%)
Apr 08, 2024 27.73 28.16 27.63 28.08 417,812 +0.50(+1.79%)
Apr 05, 2024 27.59 27.65 27.28 27.59 462,747 -0.15(-0.54%)
Apr 04, 2024 28.31 28.42 27.65 27.74 446,918 -0.31(-1.09%)
Apr 03, 2024 28.24 28.37 27.54 28.04 579,769 -0.37(-1.29%)
Apr 02, 2024 28.61 28.67 28.24 28.41 532,383 -0.36(-1.24%)
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.