ENR - Energizer Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202333.1833.6032.4932.6232.62396,914
30 May 202334.0134.1033.1433.1633.16450,800
26 May 202333.7034.2733.7034.1734.17278,700
25 May 202333.7433.9633.4033.7633.76372,400
24 May 202334.2534.3133.8734.0634.06415,000
23 May 202334.6735.2834.5134.5134.51393,700
22 May 202334.7534.8034.2634.7034.70462,400
19 May 202335.1235.2834.3134.8034.80461,000
19 May 20230.3 Dividend
18 May 202335.1835.4234.7435.1734.87509,900
17 May 202335.1435.5235.0735.4135.11474,000
16 May 202335.3435.3435.0335.0434.74440,800
15 May 202335.1235.4535.0035.3835.08344,300
12 May 202335.0535.5834.5635.0734.77437,500
11 May 202335.2035.4934.6735.0434.74468,000
10 May 202336.1836.5035.3635.6135.31596,900
09 May 202334.8535.6834.5335.6235.321,136,300
08 May 202335.4735.8033.9734.7434.441,385,900
05 May 202332.3833.1232.3832.7432.46575,200
04 May 202333.2333.2332.0032.1531.88512,100
03 May 202333.1334.0333.1333.4233.13555,600
02 May 202333.4933.6132.7633.1932.91584,400
01 May 202333.4333.7733.3133.4933.20335,300
28 Apr 202333.1533.6233.1533.4333.14552,100
27 Apr 202332.5033.2132.4233.2132.93460,000
26 Apr 202332.5532.8932.3432.4632.18342,700
25 Apr 202332.3033.2332.2932.9032.62632,600
24 Apr 202332.5432.7932.5132.6432.36254,600
21 Apr 202332.8833.0932.2932.5732.29385,100
20 Apr 202332.4232.6632.0632.5332.25366,100
19 Apr 202332.1732.5031.8932.4932.21410,400
18 Apr 202331.7832.1531.7332.1531.88421,800
17 Apr 202331.6831.7431.3931.7231.45371,500
14 Apr 202331.5531.8331.1931.6531.38576,600
13 Apr 202331.7531.9531.3331.7231.45361,600
12 Apr 202332.3932.3931.2231.7031.43640,000
11 Apr 202331.9032.5131.6432.3032.021,588,800
10 Apr 202332.1932.6231.6431.8831.61762,500
06 Apr 202332.5532.7232.0732.4532.17407,300
05 Apr 202333.4734.0432.4232.5632.28501,900
04 Apr 202334.8734.8733.5933.7633.47460,100
03 Apr 202334.7334.9734.3534.8234.52457,500
31 Mar 202334.4034.7634.3334.7034.40455,100
30 Mar 202334.1334.3133.9734.1433.85419,100
29 Mar 202333.8933.8933.5733.8633.57345,300
28 Mar 202333.1833.6733.0433.6333.34355,900
27 Mar 202333.4733.5032.9433.2232.94548,200
24 Mar 202332.1933.1032.1233.0932.81556,500
23 Mar 202332.8533.2032.4432.6632.38449,800
22 Mar 202333.5633.8132.8132.8132.53400,600
21 Mar 202333.4633.8133.0233.4633.17465,500
20 Mar 202332.5333.5232.2033.1732.89527,400
17 Mar 202332.7832.7832.0832.2031.931,459,000
16 Mar 202332.8933.4232.5333.0232.74488,600
15 Mar 202332.7333.1432.0933.1332.85698,800
14 Mar 202333.6233.9832.7533.4633.17615,200
13 Mar 202332.9934.1932.6832.9332.65896,200
10 Mar 202334.3534.3533.2833.5333.24453,600
09 Mar 202334.9034.9934.3534.3934.10432,000
08 Mar 202335.1135.3934.6734.9334.63409,300
07 Mar 202335.4635.9834.7334.9734.67406,200
06 Mar 202337.2337.3735.1735.3435.04489,200
03 Mar 202337.0037.5236.8037.4137.09524,700
02 Mar 202336.0536.9235.8736.9036.59387,000
01 Mar 202336.2136.3535.3836.2235.91410,700
28 Feb 202335.7236.3535.7236.2335.92480,300
27 Feb 202336.2936.4735.6035.9135.60326,100
24 Feb 202335.7636.0835.5136.0735.76401,700
23 Feb 202336.1336.4435.7836.1635.85322,000
22 Feb 202336.0236.5535.8136.0035.69328,800
21 Feb 202336.0136.6435.9936.0135.70698,100
17 Feb 202335.5936.4235.3236.2935.98504,200
17 Feb 20230.3 Dividend
16 Feb 202335.4036.0735.3235.6935.09399,900
15 Feb 202335.3535.9435.2935.8635.26330,500
14 Feb 202335.9536.1435.5735.7335.13378,600
13 Feb 202335.7036.3235.5336.0735.46393,400
10 Feb 202334.9035.6234.5935.5034.90771,100
09 Feb 202335.2335.3234.8234.9934.40714,300
08 Feb 202335.2435.3334.7234.9234.33613,300
07 Feb 202335.1335.4634.7335.3534.75865,600
06 Feb 202335.4735.8833.4235.4234.821,834,000
03 Feb 202337.6037.7537.0837.2536.62867,500
02 Feb 202337.1537.7236.8837.5536.92628,200
01 Feb 202336.8437.7736.6537.4436.81555,800
31 Jan 202336.3837.1436.0237.1036.47491,900
30 Jan 202336.4736.6236.0236.1335.52389,000
27 Jan 202336.6136.6136.1636.4735.85297,100
26 Jan 202336.8336.9536.3636.6236.00292,200
25 Jan 202336.1836.7736.0836.7436.12322,500
24 Jan 202336.5036.5735.7436.3235.71300,700
23 Jan 202335.8936.4335.7736.2835.67406,000
20 Jan 202335.8936.1535.4035.9235.31397,400
19 Jan 202336.0536.0935.6635.6835.08309,400
18 Jan 202336.8337.2036.2036.3835.77393,300
17 Jan 202337.1737.6036.9137.0136.39392,800
13 Jan 202336.6037.5736.5337.0936.46582,600
12 Jan 202337.1637.2336.4436.6536.03624,700
11 Jan 202337.6037.8936.6436.9136.29624,000
10 Jan 202336.7837.7636.7837.2736.64530,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...