Home

Energizer Holdings, Inc. Common Stock (ENR)

23.29
+0.01 (0.04%)
NYSE · Last Trade: Jun 1st, 3:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energizer Holdings, Inc. Common Stock (ENR)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202523.1723.4223.0823.291,463,44523.29
5/29/202522.9423.3322.9323.28847,90323.28
5/28/202523.2623.3222.8222.83748,42922.83
5/27/202523.0223.3222.9223.30807,25323.30
5/23/202522.6622.9322.5022.91766,16022.91
5/22/202522.8123.0822.7522.82971,02922.82
5/21/202523.5023.6922.8722.96778,75722.96
5/20/202523.8624.2423.7023.80782,70023.50
5/19/202523.6723.8523.3623.83891,12323.53
5/16/202523.8824.0123.6123.89868,05523.59
5/15/202523.2123.8023.2123.751,175,62123.45
5/14/202523.1023.6522.9523.181,586,80722.89
5/13/202522.8823.1822.6522.851,271,54622.56
5/12/202522.1823.3022.1222.871,869,85422.58
5/09/202522.2022.2321.4921.561,803,56421.29
5/08/202521.8722.6821.5822.132,022,47821.85
5/07/202523.8523.9421.8121.922,545,97821.64
5/06/202524.5024.9723.5923.872,202,92823.57
5/05/202526.2526.4325.6425.881,488,49025.55
5/02/202526.8927.0526.3226.44925,16026.11
5/01/202526.7926.9526.4726.62553,55426.28
4/30/202527.0627.1826.5027.04667,11526.70
4/29/202526.8027.2026.7327.10532,85026.76
4/28/202526.8627.1826.7526.94394,44126.60
4/25/202527.1427.2526.6726.97394,26826.63
4/24/202526.7527.3026.5227.14510,15926.80
4/23/202527.3927.6926.7226.99720,06626.65
4/22/202526.8827.2726.8027.23547,64626.89
4/21/202526.5626.7726.3426.63528,03826.29
4/17/202526.0526.8526.0526.75381,25826.41
4/16/202526.7526.9325.9726.04610,62825.71
4/15/202526.5926.8826.5126.69745,87526.35
4/14/202526.8726.9826.3426.70555,58026.36
4/11/202526.4826.6325.9926.61673,39426.27
4/10/202526.6826.9325.9926.49818,16126.16
4/09/202525.8327.6225.4127.13914,39726.79
4/08/202527.6427.6425.9026.02884,69525.69
4/07/202527.8528.5926.8727.11952,58526.77
4/04/202528.8629.0928.3028.42372,03128.06
4/03/202529.7429.8829.1229.35671,28728.98
4/02/202529.6730.1329.5129.97468,16429.59
4/01/202529.9929.9929.5829.84617,38329.46
3/31/202529.4930.0529.3529.92738,65029.54
3/28/202529.8329.8329.4329.67410,40729.30
3/27/202529.5829.7929.3629.78403,32029.40
3/26/202529.2129.5629.0829.56433,22129.19
3/25/202529.7229.7229.0629.28532,98528.91
3/24/202529.7030.0229.6829.82361,94329.44
3/21/202529.6929.9129.3629.53994,62129.16
3/20/202530.1230.3229.7629.88639,23129.50
3/19/202529.8830.3129.8630.26490,76929.88
3/18/202530.2630.3429.8030.09569,19529.71
3/17/202529.8530.5029.7730.44426,74630.06
3/14/202529.5929.9829.3629.96502,09829.58
3/13/202529.5829.8329.2129.65486,81529.28
3/12/202530.2630.4429.3129.52764,21529.15
3/11/202531.0431.0430.3630.49884,47730.11
3/10/202531.0631.7830.9031.17801,18830.78
3/07/202530.2731.1430.0831.05802,01730.66
3/06/202529.7630.2729.6630.27552,14629.89
3/05/202529.7230.0529.6429.78493,65229.40
3/04/202530.0030.1529.5829.70776,30429.33
3/03/202530.7130.9129.8430.08679,66729.70