Energizer Holdings, Inc. Common Stock (NY: ENR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	35.40	35.59	35.21	35.52	300,808	-0.07(-0.20%)
Dec 24, 2024	34.90	35.67	34.78	35.59	361,597	+0.61(+1.74%)
Dec 23, 2024	35.24	35.35	34.94	34.98	538,943	-0.36(-1.02%)
Dec 20, 2024	35.14	35.91	35.14	35.34	1,291,395	-0.31(-0.87%)
Dec 19, 2024	35.24	35.75	35.04	35.65	477,859	+0.46(+1.31%)
Dec 18, 2024	35.81	36.04	35.12	35.19	577,623	-0.73(-2.03%)
Dec 17, 2024	36.53	36.67	35.73	35.92	611,340	-0.75(-2.05%)
Dec 16, 2024	36.77	37.27	36.56	36.67	579,170	-0.08(-0.22%)
Dec 13, 2024	36.77	36.91	36.50	36.75	321,959	-0.19(-0.51%)
Dec 12, 2024	37.01	37.14	36.54	36.94	498,094	+0.20(+0.54%)
Dec 11, 2024	37.92	37.92	36.71	36.74	624,966	-0.99(-2.62%)
Dec 10, 2024	37.78	38.16	37.52	37.73	484,176	-0.33(-0.87%)
Dec 09, 2024	38.18	38.33	37.76	38.06	449,196	+0.18(+0.48%)
Dec 06, 2024	38.89	39.06	37.86	37.88	260,498	-0.92(-2.37%)
Dec 05, 2024	39.00	39.11	38.67	38.80	300,022	-0.22(-0.56%)
Dec 04, 2024	38.59	39.15	38.50	39.02	321,818	+0.30(+0.77%)
Dec 03, 2024	39.31	39.45	38.58	38.72	484,304	-0.67(-1.70%)
Dec 02, 2024	38.06	39.52	37.86	39.39	808,634	+1.28(+3.36%)
Nov 29, 2024	38.22	38.35	38.01	38.11	262,561	-0.15(-0.39%)
Nov 27, 2024	38.33	38.65	38.08	38.26	500,673	+0.13(+0.34%)
Nov 26, 2024	38.13	38.45	37.92	38.13	522,724	-0.34(-0.88%)
Nov 25, 2024	38.18	38.77	38.18	38.47	802,430	+0.47(+1.23%)
Nov 22, 2024	37.89	38.38	37.63	38.00	743,119	+0.21(+0.55%)
Nov 21, 2024	37.46	38.12	37.16	37.79	914,649	+0.43(+1.14%)
Nov 20, 2024	37.39	37.86	36.73	37.37	1,088,858	+0.41(+1.10%)
Nov 19, 2024	35.69	38.90	35.01	36.96	2,400,987	+3.08(+9.08%)
Nov 18, 2024	33.66	34.11	33.46	33.88	915,072	+0.23(+0.68%)
Nov 15, 2024	33.93	33.97	33.58	33.66	791,937	+0.10(+0.30%)
Nov 14, 2024	33.27	33.58	33.11	33.56	489,243	+0.45(+1.35%)
Nov 13, 2024	33.64	33.64	32.83	33.11	417,628	-0.41(-1.21%)
Nov 12, 2024	33.62	33.77	33.41	33.52	418,118	-0.20(-0.59%)
Nov 11, 2024	33.41	34.02	32.89	33.71	400,194	+0.43(+1.28%)
Nov 08, 2024	32.75	33.37	32.63	33.29	452,546	+0.51(+1.54%)
Nov 07, 2024	32.92	33.17	32.55	32.78	538,542	-0.20(-0.60%)
Nov 06, 2024	33.46	33.73	32.87	32.98	810,250	+0.21(+0.64%)
Nov 05, 2024	32.18	32.79	32.08	32.77	305,278	+0.42(+1.29%)
Nov 04, 2024	32.33	32.46	32.19	32.36	401,275	+0.23(+0.71%)
Nov 01, 2024	31.94	32.25	31.83	32.13	464,273	+0.31(+0.97%)
Oct 31, 2024	32.16	32.26	31.72	31.82	508,005	-0.42(-1.29%)
Oct 30, 2024	32.17	32.56	32.03	32.24	413,438	-0.07(-0.21%)
Oct 29, 2024	32.07	32.48	31.90	32.31	534,331	-0.21(-0.64%)
Oct 28, 2024	32.31	32.71	32.07	32.51	343,096	+0.45(+1.39%)
Oct 25, 2024	32.38	32.50	32.06	32.07	425,257	-0.38(-1.16%)
Oct 24, 2024	32.15	32.51	32.15	32.44	360,451	+0.28(+0.86%)
Oct 23, 2024	31.92	32.32	31.92	32.17	443,870	+0.11(+0.34%)
Oct 22, 2024	32.04	32.18	31.70	32.06	462,601	-0.19(-0.58%)
Oct 21, 2024	32.40	32.70	32.15	32.25	567,800	-0.15(-0.46%)
Oct 18, 2024	32.21	32.51	31.96	32.40	612,743	+0.17(+0.52%)
Oct 17, 2024	31.94	32.25	31.89	32.23	429,090	+0.20(+0.62%)
Oct 16, 2024	32.09	32.43	31.93	32.03	553,636	+0.20(+0.62%)
Oct 15, 2024	31.69	32.26	31.69	31.83	607,610	+0.10(+0.31%)
Oct 14, 2024	31.41	31.80	31.21	31.73	474,912	+0.27(+0.85%)
Oct 11, 2024	30.85	31.47	30.85	31.46	420,089	+0.67(+2.19%)
Oct 10, 2024	30.80	30.90	30.41	30.79	840,103	-0.16(-0.51%)
Oct 09, 2024	31.31	31.51	30.90	30.95	914,989	-0.35(-1.11%)
Oct 08, 2024	31.35	31.52	30.94	31.29	541,466	-0.09(-0.28%)
Oct 07, 2024	31.45	31.63	30.90	31.38	686,899	-0.20(-0.63%)
Oct 04, 2024	31.68	32.05	31.48	31.58	707,515	+0.01(+0.03%)
Oct 03, 2024	31.15	31.58	30.82	31.57	780,896	+0.11(+0.35%)
Oct 02, 2024	31.46	31.60	31.15	31.46	550,603	+0.01(+0.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.