Skip to main content

Energizer Holdings Inc (NY: ENR )

29.49 -0.05 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 29.45 29.88 29.39 29.49 387,894 -0.05(-0.17%)
Feb 22, 2024 30.02 30.02 29.33 29.54 410,681 -0.46(-1.53%)
Feb 21, 2024 30.11 30.46 29.78 30.00 600,584 +0.01(+0.03%)
Feb 20, 2024 29.99 30.52 29.89 29.99 545,101 +0.03(+0.10%)
Feb 16, 2024 30.13 30.33 29.80 29.96 690,110 -0.38(-1.24%)
Feb 15, 2024 29.88 30.45 29.80 30.34 614,102 +0.57(+1.93%)
Feb 14, 2024 30.11 30.25 29.66 29.76 426,139 -0.08(-0.27%)
Feb 13, 2024 30.96 31.01 29.52 29.84 889,016 -1.89(-5.96%)
Feb 12, 2024 31.02 31.94 31.02 31.73 601,882 +0.66(+2.14%)
Feb 09, 2024 31.49 31.51 30.88 31.07 595,516 -0.39(-1.23%)
Feb 08, 2024 31.58 31.68 31.18 31.45 471,886 -0.11(-0.35%)
Feb 07, 2024 32.02 32.07 31.30 31.56 647,839 -0.16(-0.50%)
Feb 06, 2024 30.33 31.88 29.86 31.72 925,206 +0.96(+3.12%)
Feb 05, 2024 31.21 31.36 30.71 30.76 783,501 -0.74(-2.36%)
Feb 02, 2024 31.62 31.80 31.08 31.50 393,577 -0.47(-1.46%)
Feb 01, 2024 31.44 32.01 31.33 31.97 484,074 +0.66(+2.12%)
Jan 31, 2024 32.31 32.38 31.29 31.31 438,691 -0.92(-2.86%)
Jan 30, 2024 32.43 32.58 32.22 32.23 279,967 -0.39(-1.18%)
Jan 29, 2024 32.43 32.67 32.25 32.61 337,868 +0.13(+0.40%)
Jan 26, 2024 32.50 32.70 32.40 32.48 297,135 +0.20(+0.61%)
Jan 25, 2024 31.68 32.31 31.59 32.29 304,321 +0.93(+2.97%)
Jan 24, 2024 31.98 32.12 31.34 31.36 283,298 -0.50(-1.55%)
Jan 23, 2024 32.11 32.31 31.66 31.85 324,744 +0.14(+0.44%)
Jan 22, 2024 31.67 31.93 31.49 31.71 390,971 +0.29(+0.91%)
Jan 19, 2024 31.57 31.57 31.01 31.43 264,931 +0.05(+0.16%)
Jan 18, 2024 31.16 31.51 31.11 31.38 317,974 +0.19(+0.60%)
Jan 17, 2024 30.87 31.46 30.87 31.19 446,247 -0.09(-0.28%)
Jan 16, 2024 31.51 31.63 31.16 31.28 393,476 -0.51(-1.62%)
Jan 12, 2024 31.88 32.02 31.51 31.79 436,028 +0.15(+0.47%)
Jan 11, 2024 31.29 31.67 31.03 31.64 478,589 +0.25(+0.79%)
Jan 10, 2024 31.07 31.49 31.07 31.40 424,591 +0.24(+0.76%)
Jan 09, 2024 30.83 31.27 30.83 31.16 316,364 +0.04(+0.13%)
Jan 08, 2024 30.24 31.13 30.24 31.12 412,515 +0.88(+2.91%)
Jan 05, 2024 30.13 30.51 30.01 30.24 439,337 -0.07(-0.23%)
Jan 04, 2024 30.13 30.38 29.77 30.31 635,397 +0.03(+0.10%)
Jan 03, 2024 31.42 31.43 30.19 30.28 547,409 -1.27(-4.02%)
Jan 02, 2024 31.18 31.70 31.14 31.54 533,764 +0.18(+0.57%)
Dec 29, 2023 31.60 31.69 31.30 31.37 354,778 -0.27(-0.84%)
Dec 28, 2023 31.58 31.84 31.46 31.63 312,170 -0.02(-0.06%)
Dec 27, 2023 31.91 31.93 31.54 31.65 308,179 -0.25(-0.78%)
Dec 26, 2023 31.93 32.10 31.63 31.90 436,324 +0.06(+0.19%)
Dec 22, 2023 31.41 32.01 31.20 31.84 392,291 +0.39(+1.23%)
Dec 21, 2023 31.59 31.82 31.09 31.45 289,347 +0.25(+0.79%)
Dec 20, 2023 31.69 31.88 31.15 31.21 478,288 -0.69(-2.17%)
Dec 19, 2023 32.15 32.17 31.67 31.90 483,037 +0.15(+0.47%)
Dec 18, 2023 31.59 31.96 31.33 31.75 472,260 +0.32(+1.01%)
Dec 15, 2023 31.91 31.98 31.13 31.44 1,863,145 -0.42(-1.31%)
Dec 14, 2023 32.19 32.47 31.77 31.85 733,822 +0.18(+0.56%)
Dec 13, 2023 30.85 31.82 30.50 31.67 641,487 +0.78(+2.53%)
Dec 12, 2023 30.78 30.94 30.35 30.89 578,905 -0.03(-0.10%)
Dec 11, 2023 30.69 30.92 30.52 30.92 443,830 +0.30(+0.97%)
Dec 08, 2023 30.69 30.90 30.13 30.62 445,731 -0.03(-0.10%)
Dec 07, 2023 30.52 30.67 30.31 30.65 396,905 +0.12(+0.39%)
Dec 06, 2023 30.63 31.01 30.46 30.53 461,200 +0.10(+0.33%)
Dec 05, 2023 31.34 31.48 30.24 30.44 516,230 -1.06(-3.36%)
Dec 04, 2023 30.45 31.57 30.45 31.49 797,368 +0.79(+2.58%)
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.