Indicators

Energizer Holdings Inc (NY: ENR )

28.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.21	41.37	40.96	41.35	291,928	+0.12(+0.28%)
May 27, 2021	41.50	41.94	41.22	41.23	440,639	-0.28(-0.67%)
May 26, 2021	41.36	41.74	41.13	41.51	402,153	+0.18(+0.43%)
May 25, 2021	41.66	41.78	41.32	41.33	556,591	-0.24(-0.58%)
May 24, 2021	41.58	42.08	41.45	41.58	427,076	+0.28(+0.67%)
May 21, 2021	41.14	41.70	40.97	41.30	534,459	+0.26(+0.63%)
May 20, 2021	41.01	41.43	40.85	41.04	618,234	+0.00(+0.00%)
May 19, 2021	41.14	41.45	40.58	41.04	584,902	-0.42(-1.01%)
May 18, 2021	42.36	42.64	41.41	41.46	489,074	-0.97(-2.29%)
May 17, 2021	42.75	42.96	42.32	42.43	439,870	-0.39(-0.92%)
May 14, 2021	42.43	42.84	42.07	42.82	796,507	+0.70(+1.65%)
May 13, 2021	42.11	42.94	41.76	42.13	820,585	+0.00(+0.00%)
May 12, 2021	44.00	44.16	42.09	42.13	1,139,517	-2.36(-5.30%)
May 11, 2021	45.07	45.07	44.00	44.48	476,854	-0.61(-1.35%)
May 10, 2021	45.51	45.69	43.89	45.09	894,897	+0.00(+0.00%)
May 07, 2021	44.11	45.29	43.80	45.09	817,867	+1.03(+2.33%)
May 06, 2021	43.71	44.16	43.25	44.06	442,231	+0.62(+1.44%)
May 05, 2021	44.08	44.65	43.10	43.44	606,213	-1.14(-2.56%)
May 04, 2021	44.35	44.78	44.09	44.58	285,172	+0.18(+0.40%)

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.