Advertisement
Advertisement
U.S. Markets open in 8 hrs 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.55-0.38 (-0.98%)
At close: 04:00PM EST
39.16 +0.62 (+1.61%)
After hours: 04:09PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 202239.2039.3438.1438.5538.55645,300
Jan 24, 202238.5939.4838.5039.3639.36578,900
Jan 21, 202239.2639.6038.7138.9338.93598,100
Jan 20, 202240.1940.3839.1539.2139.21625,600
Jan 19, 202241.2041.2840.1540.3240.32564,800
Jan 18, 202240.6441.6240.5441.1341.13740,500
Jan 14, 202240.2741.0340.1840.9940.99647,200
Jan 13, 202240.6441.1840.2340.3340.33956,100
Jan 12, 202241.5041.5040.4040.5340.53456,600
Jan 11, 202241.1541.5140.7041.4641.46567,400
Jan 10, 202240.8941.0740.2540.7240.72405,300
Jan 07, 202240.3340.9040.2640.7940.79659,900
Jan 06, 202240.7340.9040.2540.2640.26496,400
Jan 05, 202240.8041.2940.4740.5040.50510,700
Jan 04, 202240.8741.3040.7240.7940.79525,600
Jan 03, 202240.0140.7840.0140.7240.72617,400
Dec 31, 202139.4240.2339.3340.1040.10614,800
Dec 30, 202139.8339.9539.1439.4239.42457,400
Dec 29, 202139.2439.8639.2239.8439.84745,800
Dec 28, 202139.1339.4738.8139.2839.28344,500
Dec 27, 202138.5239.1538.3139.0439.04463,800
Dec 23, 202138.2638.8338.1838.5038.50359,700
Dec 22, 202138.1238.4337.7538.2538.25472,500
Dec 21, 202137.7038.2037.0238.0738.07847,100
Dec 20, 202137.5137.8237.0537.6737.67658,600
Dec 17, 202138.0938.3737.5637.7837.781,226,100
Dec 16, 202138.4438.8637.7438.0938.09779,400
Dec 15, 202139.3939.6438.2738.3538.35724,200
Dec 14, 202139.1339.8839.0039.4139.41848,900
Dec 13, 202139.1339.5438.6639.0039.00587,900
Dec 10, 202139.5039.8939.3039.3839.38381,500
Dec 09, 202139.4039.9239.1239.4639.46403,200
Dec 08, 202139.4139.8339.2839.4939.49417,100
Dec 07, 202139.3439.6638.9539.1539.15657,800
Dec 06, 202138.8639.6638.5639.3039.30569,800
Dec 03, 202137.7438.6337.6738.4338.43554,300
Dec 02, 202137.4637.9537.3237.6237.62672,100
Dec 01, 202137.7238.2937.1537.2437.24624,200
Nov 30, 202137.0137.4736.6937.1937.19801,400
Nov 29, 202138.6938.6937.2237.3837.38586,500
Nov 29, 20210.3 Dividend
Nov 26, 202138.9039.0437.9938.7938.49512,300
Nov 24, 202139.2739.6738.8839.5539.24687,100
Nov 23, 202139.1239.5738.9739.2938.99640,900
Nov 22, 202138.0839.1538.0339.0738.77523,600
Nov 19, 202137.4238.4637.4238.0737.78462,900
Nov 18, 202139.0939.2337.4237.6637.37625,500
Nov 17, 202139.3139.5138.5738.8638.56590,000
Nov 16, 202138.8239.5538.7639.3239.02472,500
Nov 15, 202138.4438.8138.1938.7538.45720,300
Nov 12, 202139.8540.0038.2038.3538.05817,500
Nov 11, 202139.0039.9839.0039.9239.61584,600
Nov 10, 202138.5540.4038.4239.3239.02789,400
Nov 09, 202138.4038.7638.1038.5538.25747,700
Nov 08, 202138.7238.9038.2038.4138.11529,500
Nov 05, 202138.1738.7338.1538.5438.24600,700
Nov 04, 202137.9038.3937.7137.8237.53506,800
Nov 03, 202137.4338.1737.4338.0037.71538,100
Nov 02, 202137.4237.9037.0137.5037.21714,600
Nov 01, 202136.5537.3536.4937.2736.98693,600
Oct 29, 202136.5536.9936.3636.4736.19454,500
Oct 28, 202136.4236.6836.2036.6636.38444,800
Oct 27, 202136.7836.8736.1436.2836.00733,500
Oct 26, 202137.3137.5936.6936.7936.51469,300
Oct 25, 202136.9637.3136.4437.2236.93641,100
Oct 22, 202137.2237.2536.7837.0236.73580,200
Oct 21, 202137.3237.7037.2137.3837.09364,400
Oct 20, 202137.1937.8437.1937.4237.13509,800
Oct 19, 202137.2837.3636.6837.2736.98691,600
Oct 18, 202137.5237.8837.1737.1936.90569,400
Oct 15, 202138.5738.8337.7137.9637.67542,100
Oct 14, 202138.1538.3437.8538.1037.81621,500
Oct 13, 202138.2838.2937.6937.9537.66692,600
Oct 12, 202138.1838.6637.9538.2337.93653,700
Oct 11, 202138.9639.1038.3938.4038.10470,300
Oct 08, 202139.2239.5538.9738.9738.67315,700
Oct 07, 202139.5440.0739.2339.2638.96567,000
Oct 06, 202139.2639.6239.0339.4739.16404,300
Oct 05, 202140.0340.4539.2239.5439.23503,400
Oct 04, 202139.5240.0639.3839.8839.57698,900
Oct 01, 202139.1139.9438.8239.6439.33741,600
Sep 30, 202139.9439.9439.0439.0538.75576,300
Sep 29, 202139.4339.9739.1139.7839.47646,300
Sep 28, 202139.6140.0139.2039.4339.13539,700
Sep 27, 202138.8239.9938.7139.5539.24728,000
Sep 24, 202138.5838.7938.0538.5238.22649,000
Sep 23, 202137.6438.8437.5538.6538.35960,600
Sep 22, 202137.3237.8537.2937.6237.33654,800
Sep 21, 202138.0038.1936.9937.1536.86922,800
Sep 20, 202138.1438.6037.6637.9937.70790,900
Sep 17, 202138.6238.7538.2838.6138.311,456,000
Sep 16, 202138.4238.7137.8338.4438.14680,100
Sep 15, 202138.1038.5737.9538.3938.09705,900
Sep 14, 202138.8638.8837.8138.2037.90818,900
Sep 13, 202138.3038.9938.3038.8638.56867,100
Sep 10, 202138.7739.1638.1738.1837.88915,700
Sep 09, 202139.4539.4538.5238.6738.37608,600
Sep 08, 202138.5339.6538.4939.5439.23659,200
Sep 07, 202139.7539.7538.6838.7038.40839,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement