Australia markets closed

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.83+0.01 (+0.03%)
At close: 04:00PM EDT
31.83 0.00 (0.00%)
After hours: 06:19PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202431.9332.3031.7331.8331.83702,000
03 Oct 202431.4031.8331.0631.8231.82774,800
02 Oct 202431.7131.8531.4031.7131.71546,300
01 Oct 202431.7831.9031.4331.7031.70713,300
30 Sept 202431.3031.9431.2531.7631.76758,800
27 Sept 202430.6231.5030.6231.2531.25724,200
26 Sept 202429.6530.4929.6530.3830.38979,300
25 Sept 202429.8129.8929.5829.5929.59521,200
24 Sept 202429.5130.1629.5129.8029.80910,400
23 Sept 202429.0729.5028.8929.4829.48716,400
20 Sept 202429.3529.5229.0229.0729.071,702,700
19 Sept 202429.6429.6429.2629.2929.29577,300
18 Sept 202429.0629.6829.0229.1929.19551,900
17 Sept 202428.9729.3828.8929.0529.05570,300
16 Sept 202429.2729.4328.9328.9528.95444,500
13 Sept 202429.0829.3528.9829.0829.08469,100
12 Sept 202428.7929.0828.7528.8728.87443,600
11 Sept 202428.7428.9228.3428.8228.82695,500
10 Sept 202429.1529.5628.2428.9128.911,002,500
09 Sept 202431.0131.0329.2229.2429.24998,000
06 Sept 202431.6531.7831.1531.1531.151,026,500
05 Sept 202432.0032.2431.2831.5931.59648,200
04 Sept 202432.0032.2431.7531.8631.86548,200
03 Sept 202432.1932.5831.8631.9631.96782,500
30 Aug 202432.6632.8132.2232.4032.40525,100
29 Aug 202432.4332.9132.1132.5332.53834,400
28 Aug 202432.4132.4131.9332.2132.21710,500
27 Aug 202431.3532.6231.2532.3432.341,486,300
26 Aug 202430.4030.5830.1630.3430.34557,300
23 Aug 202430.3930.6830.1930.3730.37588,100
22 Aug 202429.8430.2929.8030.2330.23870,700
22 Aug 20240.3 Dividend
21 Aug 202429.2530.0329.2230.0229.72952,500
20 Aug 202429.2329.3328.9429.1128.82535,400
19 Aug 202429.2929.5629.2529.2929.00528,900
16 Aug 202429.3829.6429.0829.1628.87428,800
15 Aug 202429.2429.4029.0429.3529.06817,100
14 Aug 202429.1729.3928.4628.7528.461,058,400
13 Aug 202429.4929.5928.6629.1628.871,211,700
12 Aug 202429.8530.1429.3329.4929.201,098,400
09 Aug 202430.1330.1329.5329.9229.62327,800
08 Aug 202429.9830.3729.8130.1929.89558,600
07 Aug 202429.6730.3229.4329.9829.68678,000
06 Aug 202429.5029.8228.3329.3029.011,005,700
05 Aug 202429.7629.7829.1929.2428.95792,000
02 Aug 202430.0230.7529.8630.6730.36520,300
01 Aug 202430.7531.0130.0430.5730.26564,800
31 July 202430.9731.5430.4730.7930.48650,700
30 July 202431.2631.2930.6431.0230.71579,900
29 July 202431.1431.6531.0031.4131.10552,900
26 July 202431.2031.2930.9531.0730.76347,400
25 July 202430.6631.3130.6130.7730.46444,100
24 July 202430.3831.0030.2530.6030.29416,300
23 July 202430.2230.6730.1330.4730.17490,400
22 July 202430.6130.6129.9130.3430.04407,300
19 July 202430.6530.8330.2130.4030.10348,000
18 July 202430.6631.4930.5230.5230.22473,900
17 July 202430.3331.1930.1430.9030.59902,100
16 July 202430.0030.5329.9430.3330.031,490,100
15 July 202430.0030.0329.6829.8429.54679,400
12 July 202430.1330.2729.8030.0029.70717,200
11 July 202429.5629.9329.1329.7829.48747,900
10 July 202428.4729.0128.3828.9628.67415,600
09 July 202429.2529.2528.1328.3628.08679,100
08 July 202429.4729.6229.3329.3929.10256,700
05 July 202429.5129.7229.3029.3429.05319,300
03 July 202429.6929.8929.4729.5529.25241,500
02 July 202429.5029.8429.2729.5829.28482,000
01 July 202429.6529.9829.2229.3629.07704,700
28 June 202430.0030.0229.2829.5429.241,106,000
27 June 202429.6729.8229.4829.8029.50387,700
26 June 202429.3129.8129.3029.6729.37407,600
25 June 202429.6029.7529.2429.5729.27525,500
24 June 202429.3329.9329.2329.8329.53538,900
21 June 202429.3929.4728.9529.1628.871,045,300
20 June 202428.8229.2628.7629.2428.95372,600
18 June 202428.7129.0428.7128.9928.70363,800
17 June 202428.1828.8628.1028.8028.51423,200
14 June 202428.0928.2727.8528.2627.98289,400
13 June 202428.4328.5928.2028.4228.14337,700
12 June 202428.9228.9528.4228.4828.20347,700
11 June 202427.8928.5027.7128.3128.03358,100
10 June 202428.1528.4127.7728.1427.86440,000
07 June 202428.5128.7528.1828.4228.14397,600
06 June 202428.3728.9328.2528.6828.39373,500
05 June 202428.5428.5828.2428.5428.25304,100
04 June 202428.9829.0628.4728.5328.24360,300
03 June 202428.7929.0028.4228.9828.69864,400
31 May 202428.5228.8628.4328.6228.33721,600
30 May 202427.9528.5427.9528.4328.15428,400
29 May 202427.9828.1127.5427.7427.46532,200
28 May 202428.9129.0328.0828.2227.94480,300
24 May 202429.1529.3928.6728.8228.53385,700
23 May 202429.4529.4528.8028.9828.69435,400
22 May 202430.2430.4429.3629.4029.11530,100
21 May 202430.2531.0030.1230.3730.07729,200
21 May 20240.3 Dividend
20 May 202430.4630.7130.1130.6430.04851,400
17 May 202430.9530.9530.4430.4829.88730,100
16 May 202430.8931.2330.7130.9530.34848,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...