Mail

ENR - Energizer Holdings, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	33.18	33.60	32.49	32.62	32.62	396,914
30 May 2023	34.01	34.10	33.14	33.16	33.16	450,800
26 May 2023	33.70	34.27	33.70	34.17	34.17	278,700
25 May 2023	33.74	33.96	33.40	33.76	33.76	372,400
24 May 2023	34.25	34.31	33.87	34.06	34.06	415,000
23 May 2023	34.67	35.28	34.51	34.51	34.51	393,700
22 May 2023	34.75	34.80	34.26	34.70	34.70	462,400
19 May 2023	35.12	35.28	34.31	34.80	34.80	461,000
19 May 2023	0.3 Dividend
18 May 2023	35.18	35.42	34.74	35.17	34.87	509,900
17 May 2023	35.14	35.52	35.07	35.41	35.11	474,000
16 May 2023	35.34	35.34	35.03	35.04	34.74	440,800
15 May 2023	35.12	35.45	35.00	35.38	35.08	344,300
12 May 2023	35.05	35.58	34.56	35.07	34.77	437,500
11 May 2023	35.20	35.49	34.67	35.04	34.74	468,000
10 May 2023	36.18	36.50	35.36	35.61	35.31	596,900
09 May 2023	34.85	35.68	34.53	35.62	35.32	1,136,300
08 May 2023	35.47	35.80	33.97	34.74	34.44	1,385,900
05 May 2023	32.38	33.12	32.38	32.74	32.46	575,200
04 May 2023	33.23	33.23	32.00	32.15	31.88	512,100
03 May 2023	33.13	34.03	33.13	33.42	33.13	555,600
02 May 2023	33.49	33.61	32.76	33.19	32.91	584,400
01 May 2023	33.43	33.77	33.31	33.49	33.20	335,300
28 Apr 2023	33.15	33.62	33.15	33.43	33.14	552,100
27 Apr 2023	32.50	33.21	32.42	33.21	32.93	460,000
26 Apr 2023	32.55	32.89	32.34	32.46	32.18	342,700
25 Apr 2023	32.30	33.23	32.29	32.90	32.62	632,600
24 Apr 2023	32.54	32.79	32.51	32.64	32.36	254,600
21 Apr 2023	32.88	33.09	32.29	32.57	32.29	385,100
20 Apr 2023	32.42	32.66	32.06	32.53	32.25	366,100
19 Apr 2023	32.17	32.50	31.89	32.49	32.21	410,400
18 Apr 2023	31.78	32.15	31.73	32.15	31.88	421,800
17 Apr 2023	31.68	31.74	31.39	31.72	31.45	371,500
14 Apr 2023	31.55	31.83	31.19	31.65	31.38	576,600
13 Apr 2023	31.75	31.95	31.33	31.72	31.45	361,600
12 Apr 2023	32.39	32.39	31.22	31.70	31.43	640,000
11 Apr 2023	31.90	32.51	31.64	32.30	32.02	1,588,800
10 Apr 2023	32.19	32.62	31.64	31.88	31.61	762,500
06 Apr 2023	32.55	32.72	32.07	32.45	32.17	407,300
05 Apr 2023	33.47	34.04	32.42	32.56	32.28	501,900
04 Apr 2023	34.87	34.87	33.59	33.76	33.47	460,100
03 Apr 2023	34.73	34.97	34.35	34.82	34.52	457,500
31 Mar 2023	34.40	34.76	34.33	34.70	34.40	455,100
30 Mar 2023	34.13	34.31	33.97	34.14	33.85	419,100
29 Mar 2023	33.89	33.89	33.57	33.86	33.57	345,300
28 Mar 2023	33.18	33.67	33.04	33.63	33.34	355,900
27 Mar 2023	33.47	33.50	32.94	33.22	32.94	548,200
24 Mar 2023	32.19	33.10	32.12	33.09	32.81	556,500
23 Mar 2023	32.85	33.20	32.44	32.66	32.38	449,800
22 Mar 2023	33.56	33.81	32.81	32.81	32.53	400,600
21 Mar 2023	33.46	33.81	33.02	33.46	33.17	465,500
20 Mar 2023	32.53	33.52	32.20	33.17	32.89	527,400
17 Mar 2023	32.78	32.78	32.08	32.20	31.93	1,459,000
16 Mar 2023	32.89	33.42	32.53	33.02	32.74	488,600
15 Mar 2023	32.73	33.14	32.09	33.13	32.85	698,800
14 Mar 2023	33.62	33.98	32.75	33.46	33.17	615,200
13 Mar 2023	32.99	34.19	32.68	32.93	32.65	896,200
10 Mar 2023	34.35	34.35	33.28	33.53	33.24	453,600
09 Mar 2023	34.90	34.99	34.35	34.39	34.10	432,000
08 Mar 2023	35.11	35.39	34.67	34.93	34.63	409,300
07 Mar 2023	35.46	35.98	34.73	34.97	34.67	406,200
06 Mar 2023	37.23	37.37	35.17	35.34	35.04	489,200
03 Mar 2023	37.00	37.52	36.80	37.41	37.09	524,700
02 Mar 2023	36.05	36.92	35.87	36.90	36.59	387,000
01 Mar 2023	36.21	36.35	35.38	36.22	35.91	410,700
28 Feb 2023	35.72	36.35	35.72	36.23	35.92	480,300
27 Feb 2023	36.29	36.47	35.60	35.91	35.60	326,100
24 Feb 2023	35.76	36.08	35.51	36.07	35.76	401,700
23 Feb 2023	36.13	36.44	35.78	36.16	35.85	322,000
22 Feb 2023	36.02	36.55	35.81	36.00	35.69	328,800
21 Feb 2023	36.01	36.64	35.99	36.01	35.70	698,100
17 Feb 2023	35.59	36.42	35.32	36.29	35.98	504,200
17 Feb 2023	0.3 Dividend
16 Feb 2023	35.40	36.07	35.32	35.69	35.09	399,900
15 Feb 2023	35.35	35.94	35.29	35.86	35.26	330,500
14 Feb 2023	35.95	36.14	35.57	35.73	35.13	378,600
13 Feb 2023	35.70	36.32	35.53	36.07	35.46	393,400
10 Feb 2023	34.90	35.62	34.59	35.50	34.90	771,100
09 Feb 2023	35.23	35.32	34.82	34.99	34.40	714,300
08 Feb 2023	35.24	35.33	34.72	34.92	34.33	613,300
07 Feb 2023	35.13	35.46	34.73	35.35	34.75	865,600
06 Feb 2023	35.47	35.88	33.42	35.42	34.82	1,834,000
03 Feb 2023	37.60	37.75	37.08	37.25	36.62	867,500
02 Feb 2023	37.15	37.72	36.88	37.55	36.92	628,200
01 Feb 2023	36.84	37.77	36.65	37.44	36.81	555,800
31 Jan 2023	36.38	37.14	36.02	37.10	36.47	491,900
30 Jan 2023	36.47	36.62	36.02	36.13	35.52	389,000
27 Jan 2023	36.61	36.61	36.16	36.47	35.85	297,100
26 Jan 2023	36.83	36.95	36.36	36.62	36.00	292,200
25 Jan 2023	36.18	36.77	36.08	36.74	36.12	322,500
24 Jan 2023	36.50	36.57	35.74	36.32	35.71	300,700
23 Jan 2023	35.89	36.43	35.77	36.28	35.67	406,000
20 Jan 2023	35.89	36.15	35.40	35.92	35.31	397,400
19 Jan 2023	36.05	36.09	35.66	35.68	35.08	309,400
18 Jan 2023	36.83	37.20	36.20	36.38	35.77	393,300
17 Jan 2023	37.17	37.60	36.91	37.01	36.39	392,800
13 Jan 2023	36.60	37.57	36.53	37.09	36.46	582,600
12 Jan 2023	37.16	37.23	36.44	36.65	36.03	624,700
11 Jan 2023	37.60	37.89	36.64	36.91	36.29	624,000
10 Jan 2023	36.78	37.76	36.78	37.27	36.64	530,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...