Energizer Holdings Inc (NY: ENR )

31.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 30.82 31.18 30.81 31.01 623,753 +0.17(+0.55%)
Nov 30, 2023 30.95 31.05 30.51 30.84 666,693 -0.10(-0.32%)
Nov 29, 2023 31.22 31.44 30.70 30.94 488,472 -0.23(-0.74%)
Nov 28, 2023 30.82 31.47 30.76 31.17 434,132 +0.23(+0.74%)
Nov 27, 2023 30.88 31.07 30.60 30.94 484,242 -0.06(-0.19%)
Nov 24, 2023 30.89 31.25 30.79 31.00 186,754 +0.20(+0.64%)
Nov 22, 2023 30.74 31.02 30.55 30.80 582,780 +0.32(+1.04%)
Nov 21, 2023 31.17 31.17 30.44 30.48 550,480 -0.68(-2.19%)
Nov 20, 2023 31.30 31.62 30.67 31.17 813,727 -0.70(-2.21%)
Nov 17, 2023 32.14 32.31 31.45 31.87 1,096,755 -0.18(-0.56%)
Nov 16, 2023 33.17 33.33 32.01 32.05 870,537 -1.31(-3.92%)
Nov 15, 2023 33.61 33.68 32.14 33.36 1,412,331 -2.42(-6.76%)
Nov 14, 2023 34.44 36.37 34.42 35.77 1,568,589 +2.47(+7.40%)
Nov 13, 2023 33.64 33.98 33.08 33.31 1,457,194 -0.35(-1.03%)
Nov 10, 2023 33.81 33.81 33.15 33.65 559,278 +0.09(+0.27%)
Nov 09, 2023 33.70 33.72 33.15 33.56 537,376 +0.09(+0.27%)
Nov 08, 2023 33.69 34.04 33.45 33.48 709,669 -0.16(-0.47%)
Nov 07, 2023 33.22 33.68 33.17 33.63 612,470 +0.39(+1.16%)
Nov 06, 2023 33.01 33.30 32.67 33.25 608,818 +0.10(+0.30%)
Nov 03, 2023 32.68 33.57 32.68 33.15 706,055 +0.84(+2.61%)
Nov 02, 2023 31.50 32.33 31.50 32.31 667,121 +1.11(+3.56%)
Nov 01, 2023 31.26 31.53 30.86 31.20 640,389 -0.08(-0.25%)
Oct 31, 2023 31.05 31.55 31.05 31.28 615,396 +0.39(+1.25%)
Oct 30, 2023 31.20 31.40 30.88 30.89 449,233 -0.03(-0.10%)
Oct 27, 2023 31.29 31.47 30.74 30.92 638,704 -0.46(-1.45%)
Oct 26, 2023 31.08 31.61 30.88 31.38 475,058 +0.34(+1.09%)
Oct 25, 2023 31.27 31.51 30.87 31.04 542,729 -0.41(-1.29%)
Oct 24, 2023 31.41 31.81 31.28 31.45 691,327 +0.35(+1.11%)
Oct 23, 2023 31.44 31.91 31.09 31.10 636,295 -0.44(-1.38%)
Oct 20, 2023 32.00 32.16 31.52 31.53 642,588 -0.32(-1.00%)
Oct 19, 2023 31.98 32.40 31.81 31.85 614,597 -0.10(-0.31%)
Oct 18, 2023 31.79 32.16 31.46 31.95 512,537 +0.33(+1.03%)
Oct 17, 2023 31.25 32.05 31.25 31.62 820,219 +0.37(+1.17%)
Oct 16, 2023 30.99 31.46 30.59 31.26 598,615 +0.59(+1.94%)
Oct 13, 2023 29.56 30.73 29.30 30.66 947,175 +1.37(+4.67%)
Oct 12, 2023 30.01 30.08 29.27 29.30 769,054 -0.81(-2.70%)
Oct 11, 2023 30.02 30.26 29.79 30.11 568,544 +0.15(+0.50%)
Oct 10, 2023 29.21 30.17 29.12 29.96 645,223 +0.93(+3.21%)
Oct 09, 2023 28.50 29.13 28.30 29.03 582,195 +0.35(+1.21%)
Oct 06, 2023 28.44 28.73 27.41 28.68 948,790 +0.16(+0.56%)
Oct 05, 2023 29.94 30.01 28.32 28.52 1,087,159 -1.55(-5.14%)
Oct 04, 2023 30.06 30.24 29.81 30.07 565,722 +0.09(+0.30%)
Oct 03, 2023 30.94 31.11 29.89 29.98 1,135,220 -0.95(-3.07%)
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.