News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.17

-0.56

(-1.71%)

At close: 04:00PM EDT

32.00

-0.17

(-0.53%)

After hours:

07:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	32.46	32.73	31.68	32.17	32.17	637,900
18 May 2022	33.89	33.89	32.31	32.73	32.73	624,800
17 May 2022	33.16	34.28	33.10	34.13	34.13	596,300
16 May 2022	33.19	33.48	32.67	32.79	32.79	801,500
13 May 2022	32.28	33.42	32.17	33.27	33.27	860,900
12 May 2022	31.10	32.24	31.10	31.93	31.93	751,400
11 May 2022	31.42	32.50	31.17	31.21	31.21	966,800
10 May 2022	33.74	33.75	30.70	31.05	31.05	1,184,300
09 May 2022	31.45	34.00	31.16	33.52	33.52	2,176,500
06 May 2022	29.84	30.11	29.37	29.98	29.98	699,900
05 May 2022	30.52	30.66	29.52	29.84	29.84	426,600
04 May 2022	29.89	30.82	29.76	30.76	30.76	642,000
03 May 2022	29.70	30.41	29.54	30.03	30.03	402,100
02 May 2022	30.19	30.47	29.26	29.84	29.84	679,000
29 Apr 2022	31.27	31.47	30.15	30.29	30.29	466,800
28 Apr 2022	30.90	31.52	30.70	31.31	31.31	397,300
27 Apr 2022	30.60	31.14	30.21	30.66	30.66	642,500
26 Apr 2022	31.79	31.94	30.80	30.80	30.80	525,800
25 Apr 2022	31.60	32.14	30.83	32.09	32.09	675,200
22 Apr 2022	32.01	32.10	31.45	31.64	31.64	490,500
21 Apr 2022	31.35	32.03	31.29	31.91	31.91	646,400
20 Apr 2022	31.38	31.75	31.13	31.16	31.16	450,800
19 Apr 2022	30.11	31.26	30.11	31.15	31.15	576,500
18 Apr 2022	30.31	30.55	29.96	30.12	30.12	502,000
14 Apr 2022	30.44	30.76	30.13	30.35	30.35	541,500
13 Apr 2022	30.36	30.69	30.23	30.50	30.50	460,000
12 Apr 2022	30.49	31.01	30.15	30.29	30.29	558,800
11 Apr 2022	29.47	30.57	29.44	30.35	30.35	716,100
08 Apr 2022	29.63	29.94	29.40	29.55	29.55	513,700
07 Apr 2022	29.70	29.94	29.01	29.55	29.55	674,800
06 Apr 2022	30.30	30.39	29.46	29.65	29.65	698,800
05 Apr 2022	31.17	31.49	30.49	30.58	30.58	594,100
04 Apr 2022	31.00	31.35	30.46	31.29	31.29	667,400
01 Apr 2022	30.97	31.17	30.47	30.96	30.96	660,500
31 Mar 2022	30.64	30.87	30.40	30.76	30.76	736,000
30 Mar 2022	30.64	30.86	30.42	30.64	30.64	444,800
29 Mar 2022	30.40	30.94	30.40	30.81	30.81	608,700
28 Mar 2022	30.42	30.47	29.84	30.33	30.33	482,500
25 Mar 2022	29.78	30.68	29.78	30.42	30.42	631,300
24 Mar 2022	29.87	30.09	29.64	29.77	29.77	569,600
23 Mar 2022	30.64	30.78	29.79	29.85	29.85	460,700
22 Mar 2022	30.56	30.99	30.35	30.64	30.64	603,700
21 Mar 2022	30.52	30.71	30.32	30.43	30.43	376,600
18 Mar 2022	30.52	30.71	30.08	30.55	30.55	1,359,400
17 Mar 2022	30.10	30.86	30.10	30.51	30.51	596,500
16 Mar 2022	30.02	30.55	29.77	30.46	30.46	920,100
15 Mar 2022	29.79	30.41	29.60	29.89	29.89	715,400
14 Mar 2022	29.77	30.29	29.49	29.62	29.62	703,100
11 Mar 2022	29.78	29.87	29.16	29.38	29.38	869,700
10 Mar 2022	30.30	30.50	29.04	29.65	29.65	754,100
09 Mar 2022	30.44	31.31	30.44	30.50	30.50	597,400
08 Mar 2022	30.10	31.19	29.61	29.90	29.90	869,400
07 Mar 2022	31.70	31.77	30.10	30.20	30.20	757,900
04 Mar 2022	32.57	32.69	30.77	31.64	31.64	1,118,500
03 Mar 2022	32.71	33.10	32.60	32.91	32.91	660,400
02 Mar 2022	31.97	32.78	31.76	32.66	32.66	623,600
01 Mar 2022	33.16	33.19	31.73	31.88	31.88	957,100
28 Feb 2022	33.65	33.72	33.01	33.39	33.39	926,100
25 Feb 2022	33.40	34.30	33.31	34.07	34.07	542,000
24 Feb 2022	33.00	33.32	32.38	33.15	33.15	859,500
23 Feb 2022	33.84	34.15	33.48	33.55	33.55	498,300
22 Feb 2022	33.50	34.00	33.34	33.65	33.65	546,200
18 Feb 2022	34.67	34.89	34.17	34.43	34.43	667,200
18 Feb 2022	0.3 Dividend
17 Feb 2022	34.74	35.06	34.57	34.91	34.61	567,100
16 Feb 2022	34.17	34.81	34.11	34.77	34.47	668,400
15 Feb 2022	33.80	34.53	33.74	34.38	34.08	1,274,400
14 Feb 2022	34.07	34.32	33.12	33.67	33.38	736,200
11 Feb 2022	34.33	34.63	33.90	34.07	33.78	617,300
10 Feb 2022	34.00	34.60	33.80	34.22	33.93	923,600
09 Feb 2022	34.90	35.23	34.10	34.24	33.95	1,165,900
08 Feb 2022	34.90	35.26	34.53	34.75	34.45	1,128,800
07 Feb 2022	34.34	35.89	33.70	34.94	34.64	2,494,900
04 Feb 2022	36.21	36.66	34.04	34.15	33.86	1,354,300
03 Feb 2022	37.00	37.39	36.71	36.73	36.41	512,200
02 Feb 2022	36.88	37.27	36.42	37.16	36.84	790,600
01 Feb 2022	37.59	37.70	36.69	37.06	36.74	691,100
31 Jan 2022	37.24	37.63	36.76	37.61	37.29	671,500
28 Jan 2022	37.02	37.61	36.27	37.60	37.28	750,600
27 Jan 2022	37.70	38.14	37.04	37.29	36.97	449,200
26 Jan 2022	38.02	38.69	37.43	37.60	37.28	740,400
25 Jan 2022	39.20	39.34	38.14	38.55	38.22	645,300
24 Jan 2022	38.59	39.48	38.50	39.36	39.02	578,900
21 Jan 2022	39.26	39.60	38.71	38.93	38.60	598,100
20 Jan 2022	40.19	40.38	39.15	39.21	38.87	625,600
19 Jan 2022	41.20	41.28	40.15	40.32	39.97	564,800
18 Jan 2022	40.64	41.62	40.54	41.13	40.78	740,500
14 Jan 2022	40.27	41.03	40.18	40.99	40.64	647,200
13 Jan 2022	40.64	41.18	40.23	40.33	39.98	956,100
12 Jan 2022	41.50	41.50	40.40	40.53	40.18	456,600
11 Jan 2022	41.15	41.51	40.70	41.46	41.10	567,400
10 Jan 2022	40.89	41.07	40.25	40.72	40.37	405,300
07 Jan 2022	40.33	40.90	40.26	40.79	40.44	659,900
06 Jan 2022	40.73	40.90	40.25	40.26	39.91	496,400
05 Jan 2022	40.80	41.29	40.47	40.50	40.15	510,700
04 Jan 2022	40.87	41.30	40.72	40.79	40.44	525,600
03 Jan 2022	40.01	40.78	40.01	40.72	40.37	617,400
31 Dec 2021	39.42	40.23	39.33	40.10	39.76	614,800
30 Dec 2021	39.83	39.95	39.14	39.42	39.08	457,400
29 Dec 2021	39.24	39.86	39.22	39.84	39.50	745,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.90+81.60(+1.12%)

ASX 2007,139.30+74.80(+1.06%)

AUD/USD0.7010-0.0039(-0.55%)

OIL110.85-1.36(-1.21%)

GOLD1,839.90-1.30(-0.07%)

BTC-AUD43,021.05+1,117.91(+2.67%)

News that makes you smarter and richer... For free.

Energizer Holdings, Inc. (ENR)

ALL ORDS
7,384.90
+81.60(+1.12%)

ASX 200
7,139.30
+74.80(+1.06%)

AUD/USD
0.7010
-0.0039(-0.55%)

OIL
110.85
-1.36(-1.21%)

GOLD
1,839.90
-1.30(-0.07%)

BTC-AUD
43,021.05
+1,117.91(+2.67%)