Singapore markets close in 5 hours 6 minutes

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.39+0.04 (+0.15%)
At close: 04:00PM EDT
27.36 -0.03 (-0.11%)
After hours: 07:55PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202427.2527.5626.9227.3927.39508,400
15 Apr 202427.5427.7326.9727.3527.35528,400
12 Apr 202427.4027.6927.3127.4427.44440,300
11 Apr 202427.8628.0127.4327.5527.55444,900
10 Apr 202427.9228.0527.5927.8827.88512,900
09 Apr 202428.4728.6328.3828.6028.60291,600
08 Apr 202428.0028.4427.9028.3628.36413,700
05 Apr 202427.8627.9227.5527.8627.86458,200
04 Apr 202428.5928.7027.9228.0128.01442,500
03 Apr 202428.5228.6627.8128.3228.32574,100
02 Apr 202428.8928.9528.5228.6928.69527,200
01 Apr 202429.4329.4328.7829.0529.05504,600
28 Mar 202429.2529.6029.2529.4429.44557,900
27 Mar 202428.1529.1428.1529.1129.11499,200
26 Mar 202428.1528.1727.8227.8927.89374,900
25 Mar 202428.0428.3327.9627.9927.99349,500
22 Mar 202428.2128.2127.8527.9627.96543,400
21 Mar 202428.0528.5327.8328.0628.06686,900
20 Mar 202427.9628.2527.5827.9927.99666,000
19 Mar 202428.0828.5427.9327.9627.96486,100
18 Mar 202428.0628.3327.7328.1028.10566,000
15 Mar 202428.2328.6728.1328.1428.14920,000
14 Mar 202428.9428.9428.2028.4328.43430,300
13 Mar 202429.1229.3528.5528.9528.95540,000
12 Mar 202428.7829.2828.7329.1029.10469,800
11 Mar 202428.6028.9328.4228.8928.89520,900
08 Mar 202428.3928.7628.3228.7028.70587,300
07 Mar 202427.9628.3227.8428.2628.26710,900
06 Mar 202427.8928.2427.6027.8227.82627,100
05 Mar 202428.0728.3927.6727.7227.72633,900
04 Mar 202428.5828.6128.0828.1628.16697,600
01 Mar 202428.6028.8328.3128.7228.72539,700
29 Feb 202428.9429.0528.4728.5528.55494,400
28 Feb 202428.5328.8628.3828.6228.62568,700
27 Feb 202428.8928.9328.4928.7028.70599,100
26 Feb 202429.3729.4828.6728.7328.73503,800
23 Feb 202429.4529.8829.3929.4929.49387,900
22 Feb 202430.0230.0229.3329.5429.54410,700
21 Feb 202430.1130.4729.7830.0030.00600,600
20 Feb 202429.9930.5229.8929.9929.99545,100
20 Feb 20240.3 Dividend
16 Feb 202430.4330.6330.0930.2629.96683,300
15 Feb 202430.1830.7630.1030.6430.34608,000
14 Feb 202430.4130.5529.9630.0629.76421,900
13 Feb 202431.2731.3229.8230.1429.84880,200
12 Feb 202431.3332.2631.3332.0531.73595,900
09 Feb 202431.8131.8331.1831.3831.07589,600
08 Feb 202431.9032.0031.4931.7731.46467,200
07 Feb 202432.3432.3931.6131.8831.56641,400
06 Feb 202430.6332.2030.1632.0431.72916,000
05 Feb 202431.5231.6731.0231.0730.76775,700
02 Feb 202431.9432.1231.4031.8231.50389,700
01 Feb 202431.7532.3331.6432.2931.97479,300
31 Jan 202432.6332.7131.6031.6231.31434,300
30 Jan 202432.7532.9132.5432.5532.23277,200
29 Jan 202432.7533.0032.5732.9432.61334,500
26 Jan 202432.8333.0332.7232.8132.48294,200
25 Jan 202432.0032.6331.9132.6132.29301,300
24 Jan 202432.3032.4431.6531.6731.36280,500
23 Jan 202432.4332.6331.9832.1731.85321,200
22 Jan 202431.9932.2531.8132.0331.71387,100
19 Jan 202431.8931.8931.3331.7431.43262,300
18 Jan 202431.4731.8331.4231.6931.38314,800
17 Jan 202431.1831.7831.1031.5031.19441,800
16 Jan 202431.8331.9531.4731.5931.28389,600
12 Jan 202432.2032.3431.8332.1131.79431,700
11 Jan 202431.6031.9931.3431.9631.64473,800
10 Jan 202431.3831.8131.3831.7131.40420,400
09 Jan 202431.1431.5831.1431.4731.16313,200
08 Jan 202430.5431.4430.5431.4331.12408,400
05 Jan 202430.4330.8230.3130.5430.24435,000
04 Jan 202430.4330.6830.0730.6130.31629,100
03 Jan 202431.7331.7430.4930.5830.28542,000
02 Jan 202431.4932.0131.4531.8631.54528,500
29 Dec 202331.9232.0131.6131.6831.37351,300
28 Dec 202331.9032.1631.7831.9531.63309,100
27 Dec 202332.2332.2531.8631.9731.65305,100
26 Dec 202332.2532.4231.9532.2231.90432,000
22 Dec 202331.7232.3331.5132.1631.84388,400
21 Dec 202331.9132.1431.4031.7731.46286,500
20 Dec 202332.0132.2031.4631.5231.21473,500
19 Dec 202332.4732.4931.9932.2231.90478,200
18 Dec 202331.9132.2831.6532.0731.75467,600
15 Dec 202332.2332.3031.4431.7531.441,844,700
14 Dec 202332.5132.7932.0932.1731.85726,500
13 Dec 202331.1632.1430.8131.9931.67635,100
12 Dec 202331.0931.2530.6531.2030.89573,200
11 Dec 202331.0031.2330.8331.2330.92439,400
08 Dec 202331.0031.2030.4330.9330.62441,300
07 Dec 202330.8330.9830.6130.9630.65393,000
06 Dec 202330.9431.3230.7730.8430.53456,600
05 Dec 202331.6531.8030.5430.7430.44511,100
04 Dec 202330.7631.8930.7631.8131.49789,500
01 Dec 202330.8231.1830.8131.0130.70623,800
30 Nov 202330.9531.0530.5130.8430.53666,700
29 Nov 202331.2231.4430.7030.9430.63488,500
28 Nov 202330.8231.4730.7631.1730.86434,100
28 Nov 20230.3 Dividend
27 Nov 202331.1831.3730.9031.2430.63479,600
24 Nov 202331.1931.5531.0931.3030.69185,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...