Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.76

-0.61

(-1.88%)

At close: 04:00PM EDT

32.05

+0.29

(+0.91%)

After hours:

06:56PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	32.37	32.62	31.67	31.76	31.76	635,300
26 Sept 2023	32.64	32.82	32.36	32.37	32.37	534,800
25 Sept 2023	32.55	32.82	32.49	32.71	32.71	461,600
22 Sept 2023	33.47	33.60	32.75	32.77	32.77	447,400
21 Sept 2023	34.00	34.00	33.18	33.40	33.40	733,300
20 Sept 2023	34.33	34.50	33.97	34.04	34.04	473,900
19 Sept 2023	33.68	34.47	33.68	34.17	34.17	835,300
18 Sept 2023	34.37	34.37	33.53	33.74	33.74	600,200
15 Sept 2023	34.24	34.73	34.16	34.26	34.26	12,377,500
14 Sept 2023	33.72	34.43	33.72	34.39	34.39	812,400
13 Sept 2023	34.38	34.44	33.56	33.61	33.61	727,200
12 Sept 2023	34.78	34.95	34.24	34.30	34.30	585,200
11 Sept 2023	35.50	35.53	34.81	34.83	34.83	726,200
08 Sept 2023	35.47	35.67	35.08	35.08	35.08	743,400
07 Sept 2023	35.54	35.69	35.08	35.32	35.32	833,500
06 Sept 2023	35.30	35.60	34.87	35.48	35.48	665,400
05 Sept 2023	34.59	35.94	34.55	35.37	35.37	1,352,400
01 Sept 2023	34.50	34.75	34.27	34.40	34.40	553,600
31 Aug 2023	35.22	35.31	34.35	34.35	34.35	508,000
30 Aug 2023	34.63	35.20	34.63	35.17	35.17	327,800
29 Aug 2023	34.43	34.72	34.20	34.69	34.69	273,000
28 Aug 2023	33.82	34.36	33.46	34.30	34.30	449,700
25 Aug 2023	34.78	35.02	34.19	34.56	34.56	471,400
24 Aug 2023	34.62	35.10	34.50	34.61	34.61	340,500
23 Aug 2023	34.43	34.77	34.28	34.74	34.74	358,100
22 Aug 2023	34.01	34.29	33.76	34.25	34.25	485,700
21 Aug 2023	34.26	34.37	33.88	33.99	33.99	475,900
21 Aug 2023	0.3 Dividend
18 Aug 2023	34.48	34.87	34.40	34.63	34.33	517,000
17 Aug 2023	34.84	34.91	34.35	34.47	34.17	474,800
16 Aug 2023	34.43	35.38	34.43	34.74	34.44	581,100
15 Aug 2023	34.64	34.64	34.09	34.35	34.05	354,400
14 Aug 2023	34.59	34.86	34.43	34.73	34.43	335,400
11 Aug 2023	34.29	34.84	34.19	34.84	34.54	482,200
10 Aug 2023	35.07	35.12	33.95	34.10	33.80	590,700
09 Aug 2023	32.70	35.12	32.47	35.06	34.76	879,600
08 Aug 2023	31.75	32.82	30.52	32.82	32.54	1,923,600
07 Aug 2023	36.39	36.68	35.63	36.13	35.82	587,100
04 Aug 2023	36.99	37.18	35.93	36.10	35.79	549,200
03 Aug 2023	36.51	37.32	36.48	37.02	36.70	675,100
02 Aug 2023	35.49	36.65	35.49	36.47	36.15	646,700
01 Aug 2023	35.36	35.96	35.25	35.75	35.44	513,500
31 July 2023	36.06	36.07	35.65	35.70	35.39	401,700
28 July 2023	35.36	36.11	35.28	36.01	35.70	876,600
27 July 2023	35.34	35.36	35.02	35.15	34.85	453,300
26 July 2023	34.92	35.36	34.92	35.23	34.92	337,100
25 July 2023	34.30	35.21	34.03	35.04	34.74	700,400
24 July 2023	33.73	34.25	33.22	34.24	33.94	418,300
21 July 2023	33.85	34.29	33.63	33.80	33.51	473,100
20 July 2023	33.88	33.89	33.31	33.61	33.32	296,600
19 July 2023	33.46	34.00	33.40	33.83	33.54	671,600
18 July 2023	33.43	34.08	33.29	33.46	33.17	378,100
17 July 2023	33.73	34.01	33.35	33.47	33.18	272,600
14 July 2023	33.99	33.99	33.45	33.74	33.45	327,300
13 July 2023	33.77	34.17	33.75	34.12	33.82	319,500
12 July 2023	33.60	33.80	33.50	33.66	33.37	413,600
11 July 2023	33.17	33.56	32.92	33.27	32.98	380,700
10 July 2023	32.85	33.65	32.82	32.95	32.66	496,800
07 July 2023	32.70	33.20	32.69	33.01	32.72	389,800
06 July 2023	32.93	33.07	32.35	32.78	32.50	312,200
05 July 2023	33.78	33.78	33.13	33.23	32.94	402,400
03 July 2023	33.44	34.08	33.26	34.08	33.78	188,000
30 June 2023	33.64	33.78	33.47	33.58	33.29	305,000
29 June 2023	33.01	33.78	32.81	33.38	33.09	326,100
28 June 2023	32.71	33.01	32.44	32.97	32.68	264,200
27 June 2023	32.37	33.08	32.37	32.91	32.62	313,800
26 June 2023	31.91	32.72	31.91	32.45	32.17	393,200
23 June 2023	33.04	33.19	32.05	32.12	31.84	687,400
22 June 2023	33.64	33.67	33.22	33.35	33.06	316,300
21 June 2023	32.97	33.53	32.68	33.46	33.17	460,100
20 June 2023	33.95	34.00	32.95	32.97	32.68	364,000
16 June 2023	34.16	34.16	33.60	33.98	33.69	964,700
15 June 2023	33.35	33.83	33.02	33.83	33.54	488,300
14 June 2023	33.61	33.99	33.10	33.29	33.00	439,600
13 June 2023	33.12	33.63	32.99	33.45	33.16	503,100
12 June 2023	33.29	33.49	33.03	33.22	32.93	357,500
09 June 2023	33.52	33.56	32.95	33.13	32.84	387,000
08 June 2023	33.40	33.77	33.24	33.67	33.38	298,600
07 June 2023	33.06	33.49	32.76	33.38	33.09	515,800
06 June 2023	32.95	33.27	32.64	33.03	32.74	552,000
05 June 2023	32.98	33.72	32.90	33.11	32.82	364,100
02 June 2023	33.54	34.27	33.52	34.17	33.87	390,200
01 June 2023	32.81	33.38	32.60	33.35	33.06	500,700
31 May 2023	33.18	33.60	32.48	32.60	32.32	699,000
30 May 2023	34.01	34.10	33.14	33.16	32.87	450,800
26 May 2023	33.70	34.27	33.70	34.17	33.87	278,700
25 May 2023	33.74	33.96	33.40	33.76	33.47	372,400
24 May 2023	34.25	34.31	33.87	34.06	33.76	415,000
23 May 2023	34.67	35.28	34.51	34.51	34.21	393,700
22 May 2023	34.75	34.80	34.26	34.70	34.40	462,400
19 May 2023	35.12	35.28	34.31	34.80	34.50	461,000
19 May 2023	0.3 Dividend
18 May 2023	35.18	35.42	34.74	35.17	34.57	509,900
17 May 2023	35.14	35.52	35.07	35.41	34.80	474,000
16 May 2023	35.34	35.34	35.03	35.04	34.44	440,800
15 May 2023	35.12	35.45	35.00	35.38	34.77	344,300
12 May 2023	35.05	35.58	34.56	35.07	34.47	437,500
11 May 2023	35.20	35.49	34.67	35.04	34.44	468,000
10 May 2023	36.18	36.50	35.36	35.61	35.00	596,900
09 May 2023	34.85	35.68	34.53	35.62	35.01	1,136,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40-10.40(-0.14%)

ASX 2007,022.50-7.80(-0.11%)

AUD/USD0.6377+0.0023(+0.36%)

OIL94.53+0.85(+0.91%)

GOLD1,893.60+2.70(+0.14%)

Bitcoin AUD41,456.69+289.32(+0.70%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Energizer Holdings, Inc. (ENR)

ALL ORDS
7,219.40
-10.40(-0.14%)

ASX 200
7,022.50
-7.80(-0.11%)

AUD/USD
0.6377
+0.0023(+0.36%)

OIL
94.53
+0.85(+0.91%)

GOLD
1,893.60
+2.70(+0.14%)

Bitcoin AUD
41,456.69
+289.32(+0.70%)