Energizer Holdings, Inc. (ENR) NYSE

22.43

+0.075(+0.34%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202622.3322.4322.4322.6221.96679,600
February 19, 202622.7322.3622.3622.8322.28688,100
February 18, 202622.5822.8322.8323.1822.531.32M
February 17, 202622.5822.9922.6923.1322.221.21M
February 13, 202622.7822.7722.7722.9222.1875,772
February 12, 202623.1722.6922.6923.5222.651.17M
February 11, 202622.523.1323.1323.1722.51.13M
February 10, 202622.4322.4222.4223.1522.271.19M
February 09, 202623.1322.5622.5623.3321.881.45M
February 06, 202623.2723.423.423.8522.941.57M
February 05, 20262323.3623.3624.5422.33.03M
February 04, 202623.4323.3823.3824.3232.23M
February 03, 202622.5122.9622.9623.2922.421.82M
February 02, 202621.7322.5122.5122.5721.561.5M
January 30, 20262221.8321.8322.2721.53.6M
January 29, 202621.2221.521.521.6321.141.41M
January 28, 202621.6821.0521.0522.1120.981.21M
January 27, 202620.7921.7321.7321.7420.771.44M
January 26, 202619.8120.9120.9120.9919.811.7M
January 23, 202620.1419.7619.7620.3619.67954,449
January 22, 202620.1920.2120.2120.4919.911.45M
January 21, 202619.8620.0920.0920.1819.631.12M
January 20, 202620.2119.8519.8520.3419.721.32M
January 16, 202621.0620.6820.6821.1320.471.03M
January 15, 202621.4821.2421.2421.7221.05967,900
January 14, 202621.1421.5321.5321.921.07637,594
January 13, 202620.8821.1621.1621.520.88823,503
January 12, 202621.4720.8720.8721.7520.851.27M
January 09, 202621.2521.6321.6321.6520.9923,446
January 08, 202620.0121.1221.1221.2920.011.03M
January 07, 202620.520.1920.1920.7819.711.02M
January 06, 202619.1920.1920.1920.2918.92991,000
January 05, 202619.9319.1719.1720.0819.141.19M
January 02, 20262019.9319.9320.1919.71952,320
December 31, 202519.9919.8919.8920.0119.8803,831
December 30, 202520.220.0220.0220.319.99642,500
December 29, 202520.3520.2120.2120.520.08957,689
December 26, 202520.220.3120.3120.4120.02853,300
December 24, 202519.9320.3320.3320.4119.75404,005
December 23, 202519.8219.9319.9319.9919.71851,119
December 22, 202519.7719.7819.7820.3219.7838,128
December 19, 202520.0519.8119.8120.4419.552.25M
December 18, 202520.6420.2320.2320.9720.11942,701
December 17, 202520.7920.4820.4821.3420.36866,316
December 16, 202520.3820.7320.7320.9820.331.04M
December 15, 202520.3820.4520.4520.9520.16798,498
December 12, 202520.9520.2920.2921.119.961.52M
December 11, 202519.520.8720.8721.2119.442.44M
December 10, 202518.6619.4319.4319.518.552.29M
December 09, 202517.8818.5718.5718.817.881.4M
December 08, 202518.117.9617.9618.2417.821.36M
December 05, 202517.9718.2118.2118.4317.861.54M
December 04, 202518.7118.1118.1118.9417.981.31M
December 03, 202517.7618.5718.5718.817.632.11M
December 02, 202517.417.0217.0217.5616.771.57M
December 01, 202518.1417.3617.3618.2217.311.69M
November 28, 202518.218.2318.2318.4418.1731,500
November 26, 202517.518.118.118.4417.51.74M
November 25, 202517.6317.5117.5118.2117.431.79M
November 24, 202518.1817.9817.6818.317.722.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved