Indicators

Energizer Holdings Inc (NY: ENR )

30.37 +0.03 (+0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.63	32.08	31.63	31.90	578,537	+0.21(+0.66%)
Apr 27, 2023	31.01	31.69	30.94	31.69	482,078	+0.72(+2.31%)
Apr 26, 2023	31.06	31.39	30.86	30.98	359,147	-0.42(-1.34%)
Apr 25, 2023	30.82	31.71	30.82	31.39	667,462	+0.25(+0.80%)
Apr 24, 2023	31.05	31.29	31.02	31.15	266,854	+0.07(+0.21%)
Apr 21, 2023	31.38	31.58	30.81	31.08	403,576	+0.04(+0.12%)
Apr 20, 2023	30.94	31.17	30.59	31.04	383,623	+0.04(+0.12%)
Apr 19, 2023	30.70	31.01	30.43	31.00	430,093	+0.32(+1.06%)
Apr 18, 2023	30.33	30.68	30.28	30.68	442,006	+0.41(+1.36%)
Apr 17, 2023	30.23	30.29	29.95	30.27	389,257	+0.07(+0.22%)
Apr 14, 2023	30.11	30.37	29.76	30.20	604,211	-0.07(-0.22%)
Apr 13, 2023	30.30	30.49	29.90	30.27	378,918	+0.02(+0.06%)
Apr 12, 2023	30.91	30.91	29.79	30.25	670,677	-0.57(-1.86%)
Apr 11, 2023	30.44	31.02	30.19	30.82	1,664,951	+0.40(+1.32%)
Apr 10, 2023	30.72	31.13	30.19	30.42	799,082	-0.54(-1.76%)
Apr 06, 2023	31.06	31.22	30.60	30.97	426,788	-0.11(-0.34%)
Apr 05, 2023	31.94	32.48	30.94	31.07	525,966	-1.15(-3.55%)
Apr 04, 2023	33.27	33.27	32.05	32.22	482,168	-1.01(-3.04%)

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.