Indicators

Energizer Holdings Inc (NY: ENR )

30.55 +0.21 (+0.69%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.66	28.77	28.19	28.27	499,302	-0.07(-0.24%)
Feb 28, 2024	28.25	28.58	28.10	28.34	574,362	-0.08(-0.28%)
Feb 27, 2024	28.61	28.65	28.21	28.42	605,211	-0.03(-0.10%)
Feb 26, 2024	29.08	29.19	28.39	28.45	508,781	-0.75(-2.58%)
Feb 23, 2024	29.16	29.59	29.10	29.20	391,729	-0.05(-0.17%)
Feb 22, 2024	29.73	29.73	29.04	29.25	414,741	-0.46(-1.53%)
Feb 21, 2024	29.82	30.17	29.49	29.71	606,522	+0.01(+0.03%)
Feb 20, 2024	29.70	30.22	29.60	29.70	550,490	+0.03(+0.10%)
Feb 16, 2024	29.83	30.03	29.50	29.67	696,934	-0.37(-1.24%)
Feb 15, 2024	29.59	30.16	29.51	30.04	620,174	+0.57(+1.93%)
Feb 14, 2024	29.81	29.95	29.37	29.47	430,353	-0.08(-0.27%)
Feb 13, 2024	30.66	30.71	29.24	29.55	897,807	-1.87(-5.96%)
Feb 12, 2024	30.72	31.63	30.72	31.42	607,833	+0.66(+2.14%)
Feb 09, 2024	31.19	31.21	30.57	30.76	601,404	-0.38(-1.23%)
Feb 08, 2024	31.27	31.37	30.87	31.15	476,552	-0.11(-0.35%)
Feb 07, 2024	31.71	31.75	30.99	31.25	654,245	-0.16(-0.50%)
Feb 06, 2024	30.03	31.57	29.57	31.41	934,354	+0.95(+3.12%)
Feb 05, 2024	30.90	31.05	30.41	30.46	791,248	-0.74(-2.36%)
Feb 02, 2024	31.31	31.49	30.78	31.20	397,469	-0.46(-1.46%)

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.