Yahoo

Mail

Singapore markets close in 6 hours 52 minutes

Straits Times Index
3,192.37
-22.70(-0.71%)
Nikkei
32,087.46
-227.59(-0.70%)
Hang Seng
17,551.68
+84.78(+0.49%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,249.23
-51.68(-0.20%)
CMC Crypto 200
562.08
-1.73(-0.31%)

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.37

-0.34

(-1.04%)

At close: 04:00PM EDT

32.02

-0.36

(-1.11%)

After hours:

04:04PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	32.64	32.82	32.36	32.37	32.37	534,800
25 Sept 2023	32.55	32.82	32.49	32.71	32.71	461,600
22 Sept 2023	33.47	33.60	32.75	32.77	32.77	447,400
21 Sept 2023	34.00	34.00	33.18	33.40	33.40	733,300
20 Sept 2023	34.33	34.50	33.97	34.04	34.04	473,900
19 Sept 2023	33.68	34.47	33.68	34.17	34.17	835,300
18 Sept 2023	34.37	34.37	33.53	33.74	33.74	600,200
15 Sept 2023	34.24	34.73	34.16	34.26	34.26	12,377,500
14 Sept 2023	33.72	34.43	33.72	34.39	34.39	812,400
13 Sept 2023	34.38	34.44	33.56	33.61	33.61	727,200
12 Sept 2023	34.78	34.95	34.24	34.30	34.30	585,200
11 Sept 2023	35.50	35.53	34.81	34.83	34.83	726,200
08 Sept 2023	35.47	35.67	35.08	35.08	35.08	743,400
07 Sept 2023	35.54	35.69	35.08	35.32	35.32	833,500
06 Sept 2023	35.30	35.60	34.87	35.48	35.48	665,400
05 Sept 2023	34.59	35.94	34.55	35.37	35.37	1,352,400
01 Sept 2023	34.50	34.75	34.27	34.40	34.40	553,600
31 Aug 2023	35.22	35.31	34.35	34.35	34.35	508,000
30 Aug 2023	34.63	35.20	34.63	35.17	35.17	327,800
29 Aug 2023	34.43	34.72	34.20	34.69	34.69	273,000
28 Aug 2023	33.82	34.36	33.46	34.30	34.30	449,700
25 Aug 2023	34.78	35.02	34.19	34.56	34.56	471,400
24 Aug 2023	34.62	35.10	34.50	34.61	34.61	340,500
23 Aug 2023	34.43	34.77	34.28	34.74	34.74	358,100
22 Aug 2023	34.01	34.29	33.76	34.25	34.25	485,700
21 Aug 2023	34.26	34.37	33.88	33.99	33.99	475,900
21 Aug 2023	0.3 Dividend
18 Aug 2023	34.48	34.87	34.40	34.63	34.33	517,000
17 Aug 2023	34.84	34.91	34.35	34.47	34.17	474,800
16 Aug 2023	34.43	35.38	34.43	34.74	34.44	581,100
15 Aug 2023	34.64	34.64	34.09	34.35	34.05	354,400
14 Aug 2023	34.59	34.86	34.43	34.73	34.43	335,400
11 Aug 2023	34.29	34.84	34.19	34.84	34.54	482,200
10 Aug 2023	35.07	35.12	33.95	34.10	33.80	590,700
09 Aug 2023	32.70	35.12	32.47	35.06	34.76	879,600
08 Aug 2023	31.75	32.82	30.52	32.82	32.54	1,923,600
07 Aug 2023	36.39	36.68	35.63	36.13	35.82	587,100
04 Aug 2023	36.99	37.18	35.93	36.10	35.79	549,200
03 Aug 2023	36.51	37.32	36.48	37.02	36.70	675,100
02 Aug 2023	35.49	36.65	35.49	36.47	36.15	646,700
01 Aug 2023	35.36	35.96	35.25	35.75	35.44	513,500
31 Jul 2023	36.06	36.07	35.65	35.70	35.39	401,700
28 Jul 2023	35.36	36.11	35.28	36.01	35.70	876,600
27 Jul 2023	35.34	35.36	35.02	35.15	34.85	453,300
26 Jul 2023	34.92	35.36	34.92	35.23	34.92	337,100
25 Jul 2023	34.30	35.21	34.03	35.04	34.74	700,400
24 Jul 2023	33.73	34.25	33.22	34.24	33.94	418,300
21 Jul 2023	33.85	34.29	33.63	33.80	33.51	473,100
20 Jul 2023	33.88	33.89	33.31	33.61	33.32	296,600
19 Jul 2023	33.46	34.00	33.40	33.83	33.54	671,600
18 Jul 2023	33.43	34.08	33.29	33.46	33.17	378,100
17 Jul 2023	33.73	34.01	33.35	33.47	33.18	272,600
14 Jul 2023	33.99	33.99	33.45	33.74	33.45	327,300
13 Jul 2023	33.77	34.17	33.75	34.12	33.82	319,500
12 Jul 2023	33.60	33.80	33.50	33.66	33.37	413,600
11 Jul 2023	33.17	33.56	32.92	33.27	32.98	380,700
10 Jul 2023	32.85	33.65	32.82	32.95	32.66	496,800
07 Jul 2023	32.70	33.20	32.69	33.01	32.72	389,800
06 Jul 2023	32.93	33.07	32.35	32.78	32.50	312,200
05 Jul 2023	33.78	33.78	33.13	33.23	32.94	402,400
03 Jul 2023	33.44	34.08	33.26	34.08	33.78	188,000
30 Jun 2023	33.64	33.78	33.47	33.58	33.29	305,000
29 Jun 2023	33.01	33.78	32.81	33.38	33.09	326,100
28 Jun 2023	32.71	33.01	32.44	32.97	32.68	264,200
27 Jun 2023	32.37	33.08	32.37	32.91	32.62	313,800
26 Jun 2023	31.91	32.72	31.91	32.45	32.17	393,200
23 Jun 2023	33.04	33.19	32.05	32.12	31.84	687,400
22 Jun 2023	33.64	33.67	33.22	33.35	33.06	316,300
21 Jun 2023	32.97	33.53	32.68	33.46	33.17	460,100
20 Jun 2023	33.95	34.00	32.95	32.97	32.68	364,000
16 Jun 2023	34.16	34.16	33.60	33.98	33.69	964,700
15 Jun 2023	33.35	33.83	33.02	33.83	33.54	488,300
14 Jun 2023	33.61	33.99	33.10	33.29	33.00	439,600
13 Jun 2023	33.12	33.63	32.99	33.45	33.16	503,100
12 Jun 2023	33.29	33.49	33.03	33.22	32.93	357,500
09 Jun 2023	33.52	33.56	32.95	33.13	32.84	387,000
08 Jun 2023	33.40	33.77	33.24	33.67	33.38	298,600
07 Jun 2023	33.06	33.49	32.76	33.38	33.09	515,800
06 Jun 2023	32.95	33.27	32.64	33.03	32.74	552,000
05 Jun 2023	32.98	33.72	32.90	33.11	32.82	364,100
02 Jun 2023	33.54	34.27	33.52	34.17	33.87	390,200
01 Jun 2023	32.81	33.38	32.60	33.35	33.06	500,700
31 May 2023	33.18	33.60	32.48	32.60	32.32	699,000
30 May 2023	34.01	34.10	33.14	33.16	32.87	450,800
26 May 2023	33.70	34.27	33.70	34.17	33.87	278,700
25 May 2023	33.74	33.96	33.40	33.76	33.47	372,400
24 May 2023	34.25	34.31	33.87	34.06	33.76	415,000
23 May 2023	34.67	35.28	34.51	34.51	34.21	393,700
22 May 2023	34.75	34.80	34.26	34.70	34.40	462,400
19 May 2023	35.12	35.28	34.31	34.80	34.50	461,000
19 May 2023	0.3 Dividend
18 May 2023	35.18	35.42	34.74	35.17	34.57	509,900
17 May 2023	35.14	35.52	35.07	35.41	34.80	474,000
16 May 2023	35.34	35.34	35.03	35.04	34.44	440,800
15 May 2023	35.12	35.45	35.00	35.38	34.77	344,300
12 May 2023	35.05	35.58	34.56	35.07	34.47	437,500
11 May 2023	35.20	35.49	34.67	35.04	34.44	468,000
10 May 2023	36.18	36.50	35.36	35.61	35.00	596,900
09 May 2023	34.85	35.68	34.53	35.62	35.01	1,136,300
08 May 2023	35.47	35.80	33.97	34.74	34.15	1,385,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,192.37-22.70(-0.71%)

Nikkei32,087.46-227.59(-0.70%)

Hang Seng17,551.68+84.78(+0.49%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,249.23-51.68(-0.20%)

CMC Crypto 200562.08-1.73(-0.31%)

Energizer Holdings, Inc. (ENR)

Straits Times Index
3,192.37
-22.70(-0.71%)

Nikkei
32,087.46
-227.59(-0.70%)

Hang Seng
17,551.68
+84.78(+0.49%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,249.23
-51.68(-0.20%)

CMC Crypto 200
562.08
-1.73(-0.31%)