Singapore markets open in 1 hour 11 minutes

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.40-0.12 (-0.39%)
At close: 04:00PM EDT
30.40 -0.00 (-0.00%)
After hours: 04:03PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202430.6530.8330.2130.4030.40348,000
18 Jul 202430.6631.4930.5230.5230.52473,900
17 Jul 202430.3331.1930.1430.9030.90902,100
16 Jul 202430.0030.5329.9430.3330.331,490,100
15 Jul 202430.0030.0329.6829.8429.84679,400
12 Jul 202430.1330.2729.8030.0030.00717,200
11 Jul 202429.5629.9329.1329.7829.78747,900
10 Jul 202428.4729.0128.3828.9628.96415,600
09 Jul 202429.2529.2528.1328.3628.36679,100
08 Jul 202429.4729.6229.3329.3929.39256,700
05 Jul 202429.5129.7229.3029.3429.34319,300
03 Jul 202429.6929.8929.4729.5529.55241,500
02 Jul 202429.5029.8429.2729.5829.58482,000
01 Jul 202429.6529.9829.2229.3629.36704,700
28 Jun 202430.0030.0229.2829.5429.541,106,000
27 Jun 202429.6729.8229.4829.8029.80387,700
26 Jun 202429.3129.8129.3029.6729.67407,600
25 Jun 202429.6029.7529.2429.5729.57525,500
24 Jun 202429.3329.9329.2329.8329.83538,900
21 Jun 202429.3929.4728.9529.1629.161,045,300
20 Jun 202428.8229.2628.7629.2429.24372,600
18 Jun 202428.7129.0428.7128.9928.99363,800
17 Jun 202428.1828.8628.1028.8028.80423,200
14 Jun 202428.0928.2727.8528.2628.26289,400
13 Jun 202428.4328.5928.2028.4228.42337,700
12 Jun 202428.9228.9528.4228.4828.48347,700
11 Jun 202427.8928.5027.7128.3128.31358,100
10 Jun 202428.1528.4127.7728.1428.14440,000
07 Jun 202428.5128.7528.1828.4228.42397,600
06 Jun 202428.3728.9328.2528.6828.68373,500
05 Jun 202428.5428.5828.2428.5428.54304,100
04 Jun 202428.9829.0628.4728.5328.53360,300
03 Jun 202428.7929.0028.4228.9828.98864,400
31 May 202428.5228.8628.4328.6228.62721,600
30 May 202427.9528.5427.9528.4328.43428,400
29 May 202427.9828.1127.5427.7427.74532,200
28 May 202428.9129.0328.0828.2228.22480,300
24 May 202429.1529.3928.6728.8228.82385,700
23 May 202429.4529.4528.8028.9828.98435,400
22 May 202430.2430.4429.3629.4029.40530,100
21 May 202430.2531.0030.1230.3730.37729,200
21 May 20240.3 Dividend
20 May 202430.4630.7130.1130.6430.34851,400
17 May 202430.9530.9530.4430.4830.18730,100
16 May 202430.8931.2330.7130.9530.65848,900
15 May 202430.7231.0030.4330.8530.55474,400
14 May 202430.3330.6830.1130.6130.31465,200
13 May 202430.1730.3229.8930.0629.77361,600
10 May 202429.8630.0729.6830.0629.77405,500
09 May 202429.4629.8329.3329.7529.46452,400
08 May 202429.1229.4128.9129.2929.00498,200
07 May 202429.7429.8228.6328.9728.69704,800
06 May 202429.4029.4729.0629.4529.16897,700
03 May 202429.5029.5228.9229.1928.90361,400
02 May 202428.9929.5828.8129.3429.05589,400
01 May 202428.6429.2728.6428.7628.48573,300
30 Apr 202428.4528.8928.3328.7228.44437,900
29 Apr 202428.6228.8628.3128.5628.28365,700
26 Apr 202428.3528.8128.3528.5128.23273,800
25 Apr 202428.6428.6428.2028.4028.12395,300
24 Apr 202428.6928.8128.3728.7328.45402,800
23 Apr 202428.6828.9928.4728.9228.64529,300
22 Apr 202428.3228.6928.2728.5928.31471,300
19 Apr 202427.8228.4127.7928.4128.13553,100
18 Apr 202427.6428.0627.5627.9727.70496,700
17 Apr 202427.6327.8127.4227.5027.23363,400
16 Apr 202427.2527.5626.9227.3927.12508,400
15 Apr 202427.5427.7326.9727.3527.08528,400
12 Apr 202427.4027.6927.3127.4427.17440,300
11 Apr 202427.8628.0127.4327.5527.28444,900
10 Apr 202427.9228.0527.5927.8827.61512,900
09 Apr 202428.4728.6328.3828.6028.32291,600
08 Apr 202428.0028.4427.9028.3628.08413,700
05 Apr 202427.8627.9227.5527.8627.59458,200
04 Apr 202428.5928.7027.9228.0127.74442,500
03 Apr 202428.5228.6627.8128.3228.04574,100
02 Apr 202428.8928.9528.5228.6928.41527,200
01 Apr 202429.4329.4328.7829.0528.77504,600
28 Mar 202429.2529.6029.2529.4429.15557,900
27 Mar 202428.1529.1428.1529.1128.82499,200
26 Mar 202428.1528.1727.8227.8927.62374,900
25 Mar 202428.0428.3327.9627.9927.72349,500
22 Mar 202428.2128.2127.8527.9627.69543,400
21 Mar 202428.0528.5327.8328.0627.79686,900
20 Mar 202427.9628.2527.5827.9927.72666,000
19 Mar 202428.0828.5427.9327.9627.69486,100
18 Mar 202428.0628.3327.7328.1027.82566,000
15 Mar 202428.2328.6728.1328.1427.86920,000
14 Mar 202428.9428.9428.2028.4328.15430,300
13 Mar 202429.1229.3528.5528.9528.67540,000
12 Mar 202428.7829.2828.7329.1028.82469,800
11 Mar 202428.6028.9328.4228.8928.61520,900
08 Mar 202428.3928.7628.3228.7028.42587,300
07 Mar 202427.9628.3227.8428.2627.98710,900
06 Mar 202427.8928.2427.6027.8227.55627,100
05 Mar 202428.0728.3927.6727.7227.45633,900
04 Mar 202428.5828.6128.0828.1627.88697,600
01 Mar 202428.6028.8328.3128.7228.44539,700
29 Feb 202428.9429.0528.4728.5528.27494,400
28 Feb 202428.5328.8628.3828.6228.34568,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...