Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.18

+0.21

(+0.75%)

As of 02:21PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	27.82	28.20	27.79	28.18	28.18	181,179
18 Apr 2024	27.64	28.06	27.56	27.97	27.97	496,700
17 Apr 2024	27.63	27.81	27.42	27.50	27.50	363,400
16 Apr 2024	27.25	27.56	26.92	27.39	27.39	508,400
15 Apr 2024	27.54	27.73	26.97	27.35	27.35	528,400
12 Apr 2024	27.40	27.69	27.31	27.44	27.44	440,300
11 Apr 2024	27.86	28.01	27.43	27.55	27.55	444,900
10 Apr 2024	27.92	28.05	27.59	27.88	27.88	512,900
09 Apr 2024	28.47	28.63	28.38	28.60	28.60	291,600
08 Apr 2024	28.00	28.44	27.90	28.36	28.36	413,700
05 Apr 2024	27.86	27.92	27.55	27.86	27.86	458,200
04 Apr 2024	28.59	28.70	27.92	28.01	28.01	442,500
03 Apr 2024	28.52	28.66	27.81	28.32	28.32	574,100
02 Apr 2024	28.89	28.95	28.52	28.69	28.69	527,200
01 Apr 2024	29.43	29.43	28.78	29.05	29.05	504,600
28 Mar 2024	29.25	29.60	29.25	29.44	29.44	557,900
27 Mar 2024	28.15	29.14	28.15	29.11	29.11	499,200
26 Mar 2024	28.15	28.17	27.82	27.89	27.89	374,900
25 Mar 2024	28.04	28.33	27.96	27.99	27.99	349,500
22 Mar 2024	28.21	28.21	27.85	27.96	27.96	543,400
21 Mar 2024	28.05	28.53	27.83	28.06	28.06	686,900
20 Mar 2024	27.96	28.25	27.58	27.99	27.99	666,000
19 Mar 2024	28.08	28.54	27.93	27.96	27.96	486,100
18 Mar 2024	28.06	28.33	27.73	28.10	28.10	566,000
15 Mar 2024	28.23	28.67	28.13	28.14	28.14	920,000
14 Mar 2024	28.94	28.94	28.20	28.43	28.43	430,300
13 Mar 2024	29.12	29.35	28.55	28.95	28.95	540,000
12 Mar 2024	28.78	29.28	28.73	29.10	29.10	469,800
11 Mar 2024	28.60	28.93	28.42	28.89	28.89	520,900
08 Mar 2024	28.39	28.76	28.32	28.70	28.70	587,300
07 Mar 2024	27.96	28.32	27.84	28.26	28.26	710,900
06 Mar 2024	27.89	28.24	27.60	27.82	27.82	627,100
05 Mar 2024	28.07	28.39	27.67	27.72	27.72	633,900
04 Mar 2024	28.58	28.61	28.08	28.16	28.16	697,600
01 Mar 2024	28.60	28.83	28.31	28.72	28.72	539,700
29 Feb 2024	28.94	29.05	28.47	28.55	28.55	494,400
28 Feb 2024	28.53	28.86	28.38	28.62	28.62	568,700
27 Feb 2024	28.89	28.93	28.49	28.70	28.70	599,100
26 Feb 2024	29.37	29.48	28.67	28.73	28.73	503,800
23 Feb 2024	29.45	29.88	29.39	29.49	29.49	387,900
22 Feb 2024	30.02	30.02	29.33	29.54	29.54	410,700
21 Feb 2024	30.11	30.47	29.78	30.00	30.00	600,600
20 Feb 2024	29.99	30.52	29.89	29.99	29.99	545,100
20 Feb 2024	0.3 Dividend
16 Feb 2024	30.43	30.63	30.09	30.26	29.96	683,300
15 Feb 2024	30.18	30.76	30.10	30.64	30.34	608,000
14 Feb 2024	30.41	30.55	29.96	30.06	29.76	421,900
13 Feb 2024	31.27	31.32	29.82	30.14	29.84	880,200
12 Feb 2024	31.33	32.26	31.33	32.05	31.73	595,900
09 Feb 2024	31.81	31.83	31.18	31.38	31.07	589,600
08 Feb 2024	31.90	32.00	31.49	31.77	31.46	467,200
07 Feb 2024	32.34	32.39	31.61	31.88	31.56	641,400
06 Feb 2024	30.63	32.20	30.16	32.04	31.72	916,000
05 Feb 2024	31.52	31.67	31.02	31.07	30.76	775,700
02 Feb 2024	31.94	32.12	31.40	31.82	31.50	389,700
01 Feb 2024	31.75	32.33	31.64	32.29	31.97	479,300
31 Jan 2024	32.63	32.71	31.60	31.62	31.31	434,300
30 Jan 2024	32.75	32.91	32.54	32.55	32.23	277,200
29 Jan 2024	32.75	33.00	32.57	32.94	32.61	334,500
26 Jan 2024	32.83	33.03	32.72	32.81	32.48	294,200
25 Jan 2024	32.00	32.63	31.91	32.61	32.29	301,300
24 Jan 2024	32.30	32.44	31.65	31.67	31.36	280,500
23 Jan 2024	32.43	32.63	31.98	32.17	31.85	321,200
22 Jan 2024	31.99	32.25	31.81	32.03	31.71	387,100
19 Jan 2024	31.89	31.89	31.33	31.74	31.43	262,300
18 Jan 2024	31.47	31.83	31.42	31.69	31.38	314,800
17 Jan 2024	31.18	31.78	31.10	31.50	31.19	441,800
16 Jan 2024	31.83	31.95	31.47	31.59	31.28	389,600
12 Jan 2024	32.20	32.34	31.83	32.11	31.79	431,700
11 Jan 2024	31.60	31.99	31.34	31.96	31.64	473,800
10 Jan 2024	31.38	31.81	31.38	31.71	31.40	420,400
09 Jan 2024	31.14	31.58	31.14	31.47	31.16	313,200
08 Jan 2024	30.54	31.44	30.54	31.43	31.12	408,400
05 Jan 2024	30.43	30.82	30.31	30.54	30.24	435,000
04 Jan 2024	30.43	30.68	30.07	30.61	30.31	629,100
03 Jan 2024	31.73	31.74	30.49	30.58	30.28	542,000
02 Jan 2024	31.49	32.01	31.45	31.86	31.54	528,500
29 Dec 2023	31.92	32.01	31.61	31.68	31.37	351,300
28 Dec 2023	31.90	32.16	31.78	31.95	31.63	309,100
27 Dec 2023	32.23	32.25	31.86	31.97	31.65	305,100
26 Dec 2023	32.25	32.42	31.95	32.22	31.90	432,000
22 Dec 2023	31.72	32.33	31.51	32.16	31.84	388,400
21 Dec 2023	31.91	32.14	31.40	31.77	31.46	286,500
20 Dec 2023	32.01	32.20	31.46	31.52	31.21	473,500
19 Dec 2023	32.47	32.49	31.99	32.22	31.90	478,200
18 Dec 2023	31.91	32.28	31.65	32.07	31.75	467,600
15 Dec 2023	32.23	32.30	31.44	31.75	31.44	1,844,700
14 Dec 2023	32.51	32.79	32.09	32.17	31.85	726,500
13 Dec 2023	31.16	32.14	30.81	31.99	31.67	635,100
12 Dec 2023	31.09	31.25	30.65	31.20	30.89	573,200
11 Dec 2023	31.00	31.23	30.83	31.23	30.92	439,400
08 Dec 2023	31.00	31.20	30.43	30.93	30.62	441,300
07 Dec 2023	30.83	30.98	30.61	30.96	30.65	393,000
06 Dec 2023	30.94	31.32	30.77	30.84	30.53	456,600
05 Dec 2023	31.65	31.80	30.54	30.74	30.44	511,100
04 Dec 2023	30.76	31.89	30.76	31.81	31.49	789,500
01 Dec 2023	30.82	31.18	30.81	31.01	30.70	623,800
30 Nov 2023	30.95	31.05	30.51	30.84	30.53	666,700
29 Nov 2023	31.22	31.44	30.70	30.94	30.63	488,500
28 Nov 2023	30.82	31.47	30.76	31.17	30.86	434,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0004(-0.06%)

OIL83.34+0.61(+0.74%)

GOLD2,408.80+10.80(+0.45%)

Bitcoin AUD100,430.05+2,816.18(+2.89%)

Energizer Holdings, Inc. (ENR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0004(-0.06%)

OIL
83.34
+0.61(+0.74%)

GOLD
2,408.80
+10.80(+0.45%)

Bitcoin AUD
100,430.05
+2,816.18(+2.89%)