Energizer Holdings, Inc. Common Stock (ENR)

21.59
-0.36 (-1.64%)
NYSE · Last Trade: Mar 1st, 4:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energizer Holdings, Inc. Common Stock (ENR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202621.7122.0321.5121.591,043,01321.59
2/26/202621.8122.0921.3721.951,370,87621.95
2/25/202622.5322.6321.3521.851,520,00221.85
2/24/202622.7523.4622.5122.671,217,69622.67
2/23/202622.1423.0621.7822.691,222,50822.69
2/20/202622.3322.6221.9622.43679,58922.43
2/19/202622.7322.8322.2822.36688,09322.36
2/18/202622.5823.1822.5322.831,323,70422.83
2/17/202622.5823.1322.2222.991,208,21722.69
2/13/202622.7822.9222.0922.77875,77222.47
2/12/202623.1723.5222.6522.691,170,32722.39
2/11/202622.5023.1722.5023.131,131,11622.83
2/10/202622.4323.1522.2722.421,191,77322.13
2/09/202622.9123.3321.8822.561,718,34422.27
2/06/202623.2723.8522.9423.401,574,00023.09
2/05/202623.0024.5422.3023.363,030,13123.06
2/04/202623.4324.3023.0023.382,231,44823.07
2/03/202622.5123.2922.4222.961,816,02222.66
2/02/202621.7322.5721.5622.511,499,89922.22
1/30/202622.0022.2721.5021.833,596,88821.55
1/29/202621.2221.6321.1421.501,410,37021.22
1/28/202621.6822.1120.9821.051,206,64720.78
1/27/202620.7921.7420.7721.731,437,01721.45
1/26/202619.8120.9919.8120.911,697,14920.64
1/23/202620.1420.3619.6719.76954,44919.50
1/22/202620.1920.4919.9120.211,445,97519.95
1/21/202619.8620.1819.6320.091,117,25119.83
1/20/202620.2120.3419.7219.851,324,36419.59
1/16/202621.0621.1320.4720.681,025,95020.41
1/15/202621.4821.7221.0521.24967,86020.96
1/14/202621.1421.9021.0721.53637,47421.25
1/13/202620.8821.5020.8821.16823,47320.88
1/12/202621.4721.7520.8520.871,274,34620.60
1/09/202621.2521.6420.9021.63923,44621.35
1/08/202620.0121.2920.0121.121,031,32220.84
1/07/202620.5020.7819.7120.191,017,21019.93
1/06/202619.1920.2918.9220.19990,99319.93
1/05/202619.9320.0819.1419.171,185,62818.92
1/02/202620.0020.1919.7119.93952,32019.67
12/31/202519.9920.0019.8019.89803,83119.63
12/30/202520.2020.3019.9920.02642,47419.76
12/29/202520.3520.5020.0820.21957,57719.95
12/26/202520.2020.4120.0220.31853,29220.05
12/24/202519.9320.4119.7520.33404,00520.06
12/23/202519.8219.9819.7119.93851,11819.67
12/22/202519.7720.3219.7019.78838,12819.52
12/19/202520.0520.4419.5519.812,245,65219.55
12/18/202520.6420.9720.1120.23942,70119.97
12/17/202520.7921.3420.3620.48866,31620.21
12/16/202520.3820.9820.3320.731,039,29920.46
12/15/202520.3720.9420.1620.401,110,15720.13
12/12/202520.9521.1019.9620.291,516,71220.03
12/11/202519.5021.2119.4420.872,439,13420.60
12/10/202518.6619.5018.5519.432,286,21819.18
12/09/202517.8818.8017.8818.571,395,92218.33
12/08/202518.1018.2417.8217.961,362,02217.73
12/05/202517.9718.4317.8618.211,544,86717.97
12/04/202518.7118.9417.9818.111,308,84017.87
12/03/202517.7618.8017.6318.572,112,52018.33
12/02/202517.4017.5616.7717.021,799,41416.80