Advertisement
U.S. markets closed

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed Price. Currency in USD
28.10-0.04 (-0.14%)
At close: 04:00PM EDT
28.09 -0.01 (-0.04%)
After hours: 06:13PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202428.0628.3327.7328.1028.10566,000
Mar 15, 202428.2328.6728.1328.1428.14920,000
Mar 14, 202428.9428.9428.2028.4328.43430,300
Mar 13, 202429.1229.3528.5528.9528.95540,000
Mar 12, 202428.7829.2828.7329.1029.10469,800
Mar 11, 202428.6028.9328.4228.8928.89520,900
Mar 08, 202428.3928.7628.3228.7028.70587,300
Mar 07, 202427.9628.3227.8428.2628.26710,900
Mar 06, 202427.8928.2427.6027.8227.82627,100
Mar 05, 202428.0728.3927.6727.7227.72633,900
Mar 04, 202428.5828.6128.0828.1628.16697,600
Mar 01, 202428.6028.8328.3128.7228.72539,700
Feb 29, 202428.9429.0528.4728.5528.55494,400
Feb 28, 202428.5328.8628.3828.6228.62568,700
Feb 27, 202428.8928.9328.4928.7028.70599,100
Feb 26, 202429.3729.4828.6728.7328.73503,800
Feb 23, 202429.4529.8829.3929.4929.49387,900
Feb 22, 202430.0230.0229.3329.5429.54410,700
Feb 21, 202430.1130.4729.7830.0030.00600,600
Feb 20, 202429.9930.5229.8929.9929.99545,100
Feb 20, 20240.3 Dividend
Feb 16, 202430.4330.6330.0930.2629.96683,300
Feb 15, 202430.1830.7630.1030.6430.34608,000
Feb 14, 202430.4130.5529.9630.0629.76421,900
Feb 13, 202431.2731.3229.8230.1429.84880,200
Feb 12, 202431.3332.2631.3332.0531.73595,900
Feb 09, 202431.8131.8331.1831.3831.07589,600
Feb 08, 202431.9032.0031.4931.7731.46467,200
Feb 07, 202432.3432.3931.6131.8831.56641,400
Feb 06, 202430.6332.2030.1632.0431.72916,000
Feb 05, 202431.5231.6731.0231.0730.76775,700
Feb 02, 202431.9432.1231.4031.8231.50389,700
Feb 01, 202431.7532.3331.6432.2931.97479,300
Jan 31, 202432.6332.7131.6031.6231.31434,300
Jan 30, 202432.7532.9132.5432.5532.23277,200
Jan 29, 202432.7533.0032.5732.9432.61334,500
Jan 26, 202432.8333.0332.7232.8132.48294,200
Jan 25, 202432.0032.6331.9132.6132.29301,300
Jan 24, 202432.3032.4431.6531.6731.36280,500
Jan 23, 202432.4332.6331.9832.1731.85321,200
Jan 22, 202431.9932.2531.8132.0331.71387,100
Jan 19, 202431.8931.8931.3331.7431.43262,300
Jan 18, 202431.4731.8331.4231.6931.38314,800
Jan 17, 202431.1831.7831.1031.5031.19441,800
Jan 16, 202431.8331.9531.4731.5931.28389,600
Jan 12, 202432.2032.3431.8332.1131.79431,700
Jan 11, 202431.6031.9931.3431.9631.64473,800
Jan 10, 202431.3831.8131.3831.7131.40420,400
Jan 09, 202431.1431.5831.1431.4731.16313,200
Jan 08, 202430.5431.4430.5431.4331.12408,400
Jan 05, 202430.4330.8230.3130.5430.24435,000
Jan 04, 202430.4330.6830.0730.6130.31629,100
Jan 03, 202431.7331.7430.4930.5830.28542,000
Jan 02, 202431.4932.0131.4531.8631.54528,500
Dec 29, 202331.9232.0131.6131.6831.37351,300
Dec 28, 202331.9032.1631.7831.9531.63309,100
Dec 27, 202332.2332.2531.8631.9731.65305,100
Dec 26, 202332.2532.4231.9532.2231.90432,000
Dec 22, 202331.7232.3331.5132.1631.84388,400
Dec 21, 202331.9132.1431.4031.7731.46286,500
Dec 20, 202332.0132.2031.4631.5231.21473,500
Dec 19, 202332.4732.4931.9932.2231.90478,200
Dec 18, 202331.9132.2831.6532.0731.75467,600
Dec 15, 202332.2332.3031.4431.7531.441,844,700
Dec 14, 202332.5132.7932.0932.1731.85726,500
Dec 13, 202331.1632.1430.8131.9931.67635,100
Dec 12, 202331.0931.2530.6531.2030.89573,200
Dec 11, 202331.0031.2330.8331.2330.92439,400
Dec 08, 202331.0031.2030.4330.9330.62441,300
Dec 07, 202330.8330.9830.6130.9630.65393,000
Dec 06, 202330.9431.3230.7730.8430.53456,600
Dec 05, 202331.6531.8030.5430.7430.44511,100
Dec 04, 202330.7631.8930.7631.8131.49789,500
Dec 01, 202330.8231.1830.8131.0130.70623,800
Nov 30, 202330.9531.0530.5130.8430.53666,700
Nov 29, 202331.2231.4430.7030.9430.63488,500
Nov 28, 202330.8231.4730.7631.1730.86434,100
Nov 28, 20230.3 Dividend
Nov 27, 202331.1831.3730.9031.2430.63479,600
Nov 24, 202331.1931.5531.0931.3030.69185,000
Nov 22, 202331.0431.3230.8531.1030.50577,200
Nov 21, 202331.4731.4730.7430.7830.18545,200
Nov 20, 202331.6031.9230.9631.4730.86805,900
Nov 17, 202332.4532.6231.7632.1831.561,086,200
Nov 16, 202333.4933.6532.3232.3631.73862,200
Nov 15, 202333.9434.0132.4533.6833.031,398,800
Nov 14, 202334.7736.7234.7536.1235.421,553,500
Nov 13, 202333.9734.3133.3933.6332.981,443,300
Nov 10, 202334.1434.1433.4733.9833.32553,900
Nov 09, 202334.0334.0533.4733.8933.23532,200
Nov 08, 202334.0234.3733.7733.8033.14702,900
Nov 07, 202333.5434.0133.4933.9633.30606,600
Nov 06, 202333.3333.6332.9933.5732.92603,000
Nov 03, 202333.0033.9033.0033.4732.82699,300
Nov 02, 202331.8132.6531.8132.6231.99660,700
Nov 01, 202331.5631.8431.1631.5030.89634,200
Oct 31, 202331.3531.8631.3531.5830.97609,500
Oct 30, 202331.5031.7031.1831.1930.58444,900
Oct 27, 202331.5931.7831.0431.2230.61632,600
Oct 26, 202331.3831.9231.1831.6831.06470,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...