Energizer Holdings, Inc. (ENR) NYSE

20.21

-0.1(-0.49%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 21, 202517.8818.2718.2718.5617.711.48M
November 20, 202518.2317.6817.6818.317.132.9M
November 19, 202519.4618.1618.1619.5617.83.98M
November 18, 202519.5119.4419.4420.0617.715.79M
November 17, 202523.9623.8523.8524.1223.69877,587
November 14, 202524.1423.8823.8824.3423.75704,500
November 13, 202524.3724.2524.2524.924.2769,100
November 12, 202524.3724.3824.3825.2124.24991,200
November 11, 202523.9224.3724.3724.6423.481.35M
November 10, 202523.9623.8223.8224.0423.74706,653
November 07, 202523.7423.8423.8424.0423.51796,610
November 06, 202523.9323.6123.6124.7423.55665,744
November 05, 202523.5224.0824.0824.2823.52840,895
November 04, 202523.2723.5223.5223.7723.01993,648
November 03, 202523.2523.2523.2523.4822.8928,000
October 31, 202523.1123.2323.2323.4922.87730,282
October 30, 202523.4523.223.223.8323.12823,154
October 29, 202524.1123.5323.5324.3123.35782,700
October 28, 20252424.1224.1224.3123.79608,252
October 27, 202524.424.0924.0924.423.83583,900
October 24, 202524.8724.3724.3724.8724.29568,200
October 23, 202524.7524.5324.5324.8924.19598,034
October 22, 20252524.9224.9225.3524.78605,309
October 21, 202524.3525.1725.1725.2224.18868,130
October 20, 202524.9724.2824.2824.9724.26531,467
October 17, 202524.2324.8924.8924.9524.23797,543
October 16, 202523.9524.2824.2824.7723.93870,200
October 15, 20252424.0224.0224.3923.65716,939
October 14, 202523.5423.8723.8723.9523.28766,270
October 13, 202523.6823.7323.7324.0223.58979,917
October 10, 202524.6323.5623.5624.8323.391M
October 09, 202524.4824.424.424.7824.25729,121
October 08, 202524.5924.4824.4824.6224.02683,000
October 07, 202524.2324.8124.8124.9124.06901,944
October 06, 202524.8124.1524.1524.9323.921.02M
October 03, 202524.9824.7924.7925.3124.71769,915
October 02, 202524.9824.9924.9925.1124.69777,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved