Skip to main content

Energizer Holdings Inc (NY: ENR )

31.15 +0.12 (+0.39%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 31.04 31.14 30.65 31.03 833,545 -0.16(-0.51%)
Oct 09, 2024 31.56 31.75 31.14 31.19 907,847 -0.35(-1.11%)
Oct 08, 2024 31.60 31.77 31.18 31.54 537,240 -0.09(-0.28%)
Oct 07, 2024 31.70 31.88 31.14 31.63 681,537 -0.20(-0.63%)
Oct 04, 2024 31.93 32.30 31.73 31.83 701,992 +0.01(+0.03%)
Oct 03, 2024 31.40 31.83 31.06 31.82 774,800 +0.11(+0.35%)
Oct 02, 2024 31.71 31.85 31.40 31.71 546,305 +0.01(+0.03%)
Oct 01, 2024 31.78 31.90 31.43 31.70 713,336 -0.06(-0.19%)
Sep 30, 2024 31.30 31.94 31.25 31.76 758,840 +0.51(+1.63%)
Sep 27, 2024 30.62 31.50 30.62 31.25 724,206 +0.87(+2.86%)
Sep 26, 2024 29.65 30.49 29.65 30.38 979,266 +0.79(+2.67%)
Sep 25, 2024 29.81 29.89 29.58 29.59 521,212 -0.21(-0.70%)
Sep 24, 2024 29.51 30.16 29.51 29.80 910,453 +0.32(+1.09%)
Sep 23, 2024 29.07 29.50 28.89 29.48 716,370 +0.41(+1.41%)
Sep 20, 2024 29.35 29.52 29.02 29.07 1,702,792 -0.22(-0.75%)
Sep 19, 2024 29.64 29.64 29.26 29.29 577,296 +0.10(+0.34%)
Sep 18, 2024 29.06 29.68 29.02 29.19 551,888 +0.14(+0.48%)
Sep 17, 2024 28.97 29.38 28.89 29.05 570,298 +0.10(+0.35%)
Sep 16, 2024 29.27 29.43 28.93 28.95 444,481 -0.13(-0.45%)
Sep 13, 2024 29.08 29.35 28.98 29.08 469,151 +0.21(+0.73%)
Sep 12, 2024 28.79 29.08 28.75 28.87 443,562 +0.05(+0.17%)
Sep 11, 2024 28.74 28.93 28.34 28.82 695,522 -0.09(-0.31%)
Sep 10, 2024 29.15 29.56 28.24 28.91 1,002,496 -0.33(-1.13%)
Sep 09, 2024 31.01 31.03 29.21 29.24 997,811 -1.91(-6.13%)
Sep 06, 2024 31.65 31.78 31.15 31.15 1,026,535 -0.44(-1.39%)
Sep 05, 2024 32.00 32.24 31.28 31.59 648,164 -0.27(-0.85%)
Sep 04, 2024 32.00 32.24 31.75 31.86 548,169 -0.10(-0.31%)
Sep 03, 2024 32.19 32.59 31.86 31.96 782,532 -0.44(-1.36%)
Aug 30, 2024 32.66 32.81 32.22 32.40 525,051 -0.13(-0.40%)
Aug 29, 2024 32.43 32.91 32.11 32.53 834,456 +0.32(+0.99%)
Aug 28, 2024 32.41 32.41 31.93 32.21 710,456 -0.13(-0.40%)
Aug 27, 2024 31.35 32.62 31.25 32.34 1,486,355 +2.00(+6.59%)
Aug 26, 2024 30.40 30.58 30.16 30.34 557,293 -0.03(-0.10%)
Aug 23, 2024 30.39 30.68 30.19 30.37 588,147 +0.14(+0.46%)
Aug 22, 2024 29.84 30.29 29.80 30.23 870,696 +0.51(+1.72%)
Aug 21, 2024 28.96 29.73 28.93 29.72 962,136 +0.90(+3.13%)
Aug 20, 2024 28.94 29.04 28.65 28.82 540,831 -0.18(-0.61%)
Aug 19, 2024 29.00 29.26 28.96 29.00 534,268 +0.13(+0.45%)
Aug 16, 2024 29.09 29.34 28.79 28.87 433,096 -0.19(-0.65%)
Aug 15, 2024 28.95 29.11 28.75 29.06 825,372 +0.59(+2.09%)
Aug 14, 2024 28.88 29.10 28.18 28.46 1,069,050 -0.41(-1.41%)
Aug 13, 2024 29.20 29.29 28.37 28.87 1,223,946 -0.33(-1.12%)
Aug 12, 2024 29.55 29.83 29.04 29.20 1,109,507 -0.43(-1.44%)
Aug 09, 2024 29.83 29.83 29.23 29.62 331,139 -0.27(-0.89%)
Aug 08, 2024 29.68 30.07 29.51 29.89 564,275 +0.21(+0.70%)
Aug 07, 2024 29.37 30.02 29.14 29.68 684,807 +0.67(+2.32%)
Aug 06, 2024 29.21 29.52 28.05 29.01 1,015,839 +0.06(+0.21%)
Aug 05, 2024 29.46 29.48 28.90 28.95 800,002 -1.42(-4.66%)
Aug 02, 2024 29.72 30.44 29.56 30.36 525,577 +0.10(+0.33%)
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.