Indicators

Energizer Holdings Inc (NY: ENR )

28.51 +0.11 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.