Singapore markets open in 18 minutes

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.35-0.32 (-1.12%)
At close: 04:00PM EDT
28.35 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202228.6928.7428.1928.3528.35475,657
24 Jun 202228.1329.2028.1128.6728.671,183,500
23 Jun 202226.6628.1326.6627.9527.95655,200
22 Jun 202226.1726.6526.1026.5326.53598,600
21 Jun 202226.4126.4725.9926.2626.26607,700
17 Jun 202226.3226.7125.9626.0926.091,035,400
16 Jun 202225.9126.0625.1726.0226.02977,200
15 Jun 202226.5426.7826.0026.2726.27850,000
14 Jun 202227.2327.3426.0326.3426.34690,600
13 Jun 202228.7028.8027.2227.4027.40723,100
10 Jun 202229.3629.6228.9429.2029.20440,100
09 Jun 202229.5830.0829.5329.6929.69455,200
08 Jun 202230.1930.4729.7029.7529.75315,800
07 Jun 202229.6030.4929.3130.4430.44611,000
06 Jun 202230.3130.3329.5529.7929.79552,500
03 Jun 202229.6430.4929.4530.2930.29608,300
02 Jun 202229.3929.8228.9629.8029.80397,700
01 Jun 202230.0030.0728.9529.5329.53749,900
31 May 202230.7130.8229.9829.9929.991,110,800
27 May 202230.9431.0830.7431.0231.02504,100
26 May 202230.5931.0130.4730.4730.47623,800
25 May 202230.7431.3330.2330.4130.41533,400
24 May 202230.6930.8830.0530.8530.85601,600
24 May 20220.3 Dividend
23 May 202231.3431.8330.7831.2330.93654,200
20 May 202232.4132.5430.7131.1130.811,689,400
19 May 202232.4632.7331.6832.1731.86637,900
18 May 202233.8933.8932.3132.7332.42624,800
17 May 202233.1634.2833.1034.1333.80596,300
16 May 202233.1933.4832.6732.7932.48801,500
13 May 202232.2833.4232.1733.2732.95860,900
12 May 202231.1032.2431.1031.9331.62751,400
11 May 202231.4232.5031.1731.2130.91966,800
10 May 202233.7433.7530.7031.0530.751,184,300
09 May 202231.4534.0031.1633.5233.202,176,500
06 May 202229.8430.1129.3729.9829.69699,900
05 May 202230.5230.6629.5229.8429.55426,600
04 May 202229.8930.8229.7630.7630.46642,000
03 May 202229.7030.4129.5430.0329.74402,100
02 May 202230.1930.4729.2629.8429.55679,000
29 Apr 202231.2731.4730.1530.2930.00466,800
28 Apr 202230.9031.5230.7031.3131.01397,300
27 Apr 202230.6031.1430.2130.6630.37642,500
26 Apr 202231.7931.9430.8030.8030.50525,800
25 Apr 202231.6032.1430.8332.0931.78675,200
22 Apr 202232.0132.1031.4531.6431.34490,500
21 Apr 202231.3532.0331.2931.9131.60646,400
20 Apr 202231.3831.7531.1331.1630.86450,800
19 Apr 202230.1131.2630.1131.1530.85576,500
18 Apr 202230.3130.5529.9630.1229.83502,000
14 Apr 202230.4430.7630.1330.3530.06541,500
13 Apr 202230.3630.6930.2330.5030.21460,000
12 Apr 202230.4931.0130.1530.2930.00558,800
11 Apr 202229.4730.5729.4430.3530.06716,100
08 Apr 202229.6329.9429.4029.5529.27513,700
07 Apr 202229.7029.9429.0129.5529.27674,800
06 Apr 202230.3030.3929.4629.6529.37698,800
05 Apr 202231.1731.4930.4930.5830.29594,100
04 Apr 202231.0031.3530.4631.2930.99667,400
01 Apr 202230.9731.1730.4730.9630.66660,500
31 Mar 202230.6430.8730.4030.7630.46736,000
30 Mar 202230.6430.8630.4230.6430.35444,800
29 Mar 202230.4030.9430.4030.8130.51608,700
28 Mar 202230.4230.4729.8430.3330.04482,500
25 Mar 202229.7830.6829.7830.4230.13631,300
24 Mar 202229.8730.0929.6429.7729.48569,600
23 Mar 202230.6430.7829.7929.8529.56460,700
22 Mar 202230.5630.9930.3530.6430.35603,700
21 Mar 202230.5230.7130.3230.4330.14376,600
18 Mar 202230.5230.7130.0830.5530.261,359,400
17 Mar 202230.1030.8630.1030.5130.22596,500
16 Mar 202230.0230.5529.7730.4630.17920,100
15 Mar 202229.7930.4129.6029.8929.60715,400
14 Mar 202229.7730.2929.4929.6229.34703,100
11 Mar 202229.7829.8729.1629.3829.10869,700
10 Mar 202230.3030.5029.0429.6529.37754,100
09 Mar 202230.4431.3130.4430.5030.21597,400
08 Mar 202230.1031.1929.6129.9029.61869,400
07 Mar 202231.7031.7730.1030.2029.91757,900
04 Mar 202232.5732.6930.7731.6431.341,118,500
03 Mar 202232.7133.1032.6032.9132.59660,400
02 Mar 202231.9732.7831.7632.6632.35623,600
01 Mar 202233.1633.1931.7331.8831.57957,100
28 Feb 202233.6533.7233.0133.3933.07926,100
25 Feb 202233.4034.3033.3134.0733.74542,000
24 Feb 202233.0033.3232.3833.1532.83859,500
23 Feb 202233.8434.1533.4833.5533.23498,300
22 Feb 202233.5034.0033.3433.6533.33546,200
18 Feb 202234.6734.8934.1734.4334.10667,200
18 Feb 20220.3 Dividend
17 Feb 202234.7435.0634.5734.9134.28567,100
16 Feb 202234.1734.8134.1134.7734.14668,400
15 Feb 202233.8034.5333.7434.3833.761,274,400
14 Feb 202234.0734.3233.1233.6733.06736,200
11 Feb 202234.3334.6333.9034.0733.45617,300
10 Feb 202234.0034.6033.8034.2233.60923,600
09 Feb 202234.9035.2334.1034.2433.621,165,900
08 Feb 202234.9035.2634.5334.7534.121,128,800
07 Feb 202234.3435.8933.7034.9434.312,494,900
04 Feb 202236.2136.6634.0434.1533.531,354,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...