Stock Quote

Energizer Holdings Inc (NY: ENR )

38.27 USD +0.65 (+1.73%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 37.46 37.95 37.32 37.62 672,129 +0.38(+1.02%)
Dec 01, 2021 37.72 38.29 37.15 37.24 624,224 +0.05(+0.13%)
Nov 30, 2021 37.01 37.47 36.73 37.19 801,355 -0.19(-0.51%)
Nov 29, 2021 38.69 38.69 37.22 37.38 585,963 -1.41(-3.63%)
Nov 26, 2021 38.90 39.04 37.99 38.79 512,339 -0.76(-1.92%)
Nov 24, 2021 39.27 39.67 38.88 39.55 687,056 +0.26(+0.66%)
Nov 23, 2021 39.12 39.57 38.97 39.29 640,948 +0.22(+0.56%)
Nov 22, 2021 38.08 39.15 38.03 39.07 523,598 +1.00(+2.63%)
Nov 19, 2021 37.42 38.46 37.42 38.07 462,902 +0.41(+1.09%)
Nov 18, 2021 39.09 37.70 37.50 37.66 625,498 -1.20(-3.09%)
Nov 17, 2021 39.31 39.51 38.57 38.86 590,027 -0.46(-1.17%)
Nov 16, 2021 38.82 39.55 38.76 39.32 470,308 +0.57(+1.47%)
Nov 15, 2021 38.44 38.80 38.19 38.75 720,488 +0.40(+1.04%)
Nov 12, 2021 39.85 40.00 38.20 38.35 817,607 -1.57(-3.93%)
Nov 11, 2021 39.00 39.98 39.00 39.92 584,599 +0.60(+1.53%)
Nov 10, 2021 38.55 39.32 789,355 +0.77(+2.00%)
Nov 09, 2021 38.40 38.76 38.10 38.55 747,684 +0.14(+0.36%)
Nov 08, 2021 38.72 38.90 38.20 38.41 529,487 -0.13(-0.34%)
Nov 05, 2021 38.17 38.73 38.15 38.54 600,772 +0.72(+1.90%)
Nov 04, 2021 37.90 38.39 37.71 37.82 506,849 -0.18(-0.47%)
Nov 03, 2021 37.43 38.17 37.43 38.00 538,064 +0.50(+1.33%)
Nov 02, 2021 37.42 37.90 37.01 37.50 714,608 +0.23(+0.62%)
Nov 01, 2021 36.55 37.35 36.74 37.27 693,558 +0.80(+2.19%)
Oct 29, 2021 36.55 36.99 36.36 36.47 454,593 -0.19(-0.52%)
Oct 28, 2021 36.42 36.68 36.20 36.66 444,831 +0.38(+1.05%)
Oct 27, 2021 36.78 36.83 36.14 36.28 733,543 -0.51(-1.39%)
Oct 26, 2021 37.31 36.69 36.79 469,306 -0.43(-1.16%)
Oct 25, 2021 36.96 37.30 36.44 37.22 641,082 +0.20(+0.54%)
Oct 22, 2021 37.22 37.25 36.78 37.02 580,200 -0.36(-0.96%)
Oct 21, 2021 37.32 37.70 37.21 37.38 364,402 -0.04(-0.11%)
Oct 20, 2021 37.19 37.84 37.19 37.42 509,826 +0.15(+0.40%)
Oct 19, 2021 37.28 37.36 36.68 37.27 691,645 +0.08(+0.22%)
Oct 18, 2021 37.52 37.88 37.17 37.19 569,426 -0.77(-2.03%)
Oct 15, 2021 38.57 38.83 37.71 37.96 542,148 -0.14(-0.37%)
Oct 14, 2021 38.15 38.34 37.85 38.10 621,505 +0.15(+0.40%)
Oct 13, 2021 38.28 38.29 37.69 37.95 692,584 -0.28(-0.73%)
Oct 12, 2021 38.18 38.66 37.95 38.23 653,716 -0.17(-0.44%)
Oct 11, 2021 38.96 39.10 38.39 38.40 470,331 -0.57(-1.46%)
Oct 08, 2021 39.22 39.55 38.97 38.97 315,717 -0.29(-0.74%)
Oct 07, 2021 39.54 40.07 39.23 39.26 567,048 -0.21(-0.53%)
Oct 06, 2021 39.26 39.62 39.03 39.47 404,278 -0.07(-0.18%)
Oct 05, 2021 40.03 40.45 39.22 39.54 503,370 -0.34(-0.85%)
Oct 04, 2021 39.52 40.06 39.38 39.88 698,893 +0.24(+0.61%)
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.