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

34.72

+0.41

(+1.19%)

At close: 04:00PM EST

33.50

-1.22

(-3.51%)

After hours:

05:59PM EST

Time period:

09 Dec 2021 - 09 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	34.11	34.74	33.87	34.72	34.72	356,200
07 Dec 2022	34.40	34.50	34.10	34.31	34.31	302,900
06 Dec 2022	34.77	34.77	34.15	34.33	34.33	413,100
05 Dec 2022	34.44	34.88	34.13	34.86	34.86	368,100
02 Dec 2022	33.94	34.90	33.87	34.88	34.88	429,400
01 Dec 2022	34.00	34.55	34.00	34.20	34.20	598,800
30 Nov 2022	33.10	34.09	32.78	34.09	34.09	528,000
29 Nov 2022	32.96	33.32	32.75	33.21	33.21	390,500
28 Nov 2022	32.75	33.03	32.35	32.96	32.96	488,300
25 Nov 2022	32.67	33.16	32.60	33.03	33.03	246,200
25 Nov 2022	0.3 Dividend
23 Nov 2022	33.04	33.25	32.68	33.04	32.74	677,800
22 Nov 2022	32.99	33.11	32.14	32.87	32.57	551,700
21 Nov 2022	32.19	33.16	32.07	32.90	32.60	676,700
18 Nov 2022	32.48	32.67	31.71	32.05	31.76	660,300
17 Nov 2022	31.58	32.31	31.19	32.04	31.75	654,600
16 Nov 2022	31.79	32.05	30.83	31.99	31.70	772,500
15 Nov 2022	31.00	32.25	30.58	31.86	31.57	1,151,500
14 Nov 2022	29.33	30.56	29.10	29.60	29.33	827,800
11 Nov 2022	29.44	29.67	28.92	29.43	29.16	1,057,200
10 Nov 2022	29.41	30.10	29.33	29.45	29.18	841,800
09 Nov 2022	29.03	29.23	28.22	28.30	28.04	339,500
08 Nov 2022	29.49	29.86	28.82	29.37	29.10	383,900
07 Nov 2022	29.32	29.74	28.91	29.23	28.96	610,200
04 Nov 2022	28.15	29.17	28.07	29.07	28.81	509,000
03 Nov 2022	28.15	28.15	27.57	27.93	27.68	391,300
02 Nov 2022	28.96	29.47	28.53	28.55	28.29	628,700
01 Nov 2022	29.14	29.58	28.99	29.23	28.96	513,800
31 Oct 2022	29.17	29.38	28.72	28.89	28.63	658,600
28 Oct 2022	28.85	29.41	28.71	29.18	28.92	437,500
27 Oct 2022	28.89	29.35	28.66	28.77	28.51	336,500
26 Oct 2022	28.50	29.19	28.34	28.67	28.41	547,200
25 Oct 2022	27.42	28.41	27.42	28.40	28.14	413,400
24 Oct 2022	27.30	27.77	26.85	27.50	27.25	393,600
21 Oct 2022	26.51	27.28	26.20	27.13	26.88	679,300
20 Oct 2022	27.20	27.38	26.16	26.30	26.06	407,900
19 Oct 2022	27.64	27.99	26.86	27.17	26.92	391,600
18 Oct 2022	27.61	28.21	27.61	27.85	27.60	455,300
17 Oct 2022	27.19	27.59	27.09	27.25	27.00	463,900
14 Oct 2022	27.05	27.15	26.30	26.68	26.44	472,200
13 Oct 2022	25.60	26.85	25.19	26.72	26.48	545,800
12 Oct 2022	26.18	26.38	25.94	26.14	25.90	442,600
11 Oct 2022	25.52	26.54	25.50	26.01	25.77	465,300
10 Oct 2022	25.53	25.98	25.29	25.89	25.65	559,200
07 Oct 2022	25.69	25.97	25.22	25.58	25.35	935,800
06 Oct 2022	26.54	26.63	25.80	25.84	25.61	402,500
05 Oct 2022	26.05	27.03	26.05	26.62	26.38	764,800
04 Oct 2022	26.31	27.24	26.31	26.65	26.41	1,031,300
03 Oct 2022	25.56	26.58	25.16	26.05	25.81	849,200
30 Sept 2022	25.23	25.42	24.82	25.14	24.91	1,520,400
29 Sept 2022	26.07	26.19	24.81	25.17	24.94	1,375,000
28 Sept 2022	26.23	26.62	25.69	26.46	26.22	953,700
27 Sept 2022	27.22	27.63	25.93	26.04	25.80	1,044,300
26 Sept 2022	26.88	27.26	26.76	27.01	26.76	823,900
23 Sept 2022	27.09	27.23	26.45	27.03	26.78	981,200
22 Sept 2022	27.92	28.00	27.37	27.46	27.21	718,400
21 Sept 2022	28.20	28.63	27.96	28.00	27.75	568,700
20 Sept 2022	27.98	28.14	27.81	28.00	27.75	575,200
19 Sept 2022	27.93	28.25	27.86	28.18	27.92	416,300
16 Sept 2022	27.84	28.13	27.69	28.12	27.86	812,100
15 Sept 2022	28.24	28.61	27.88	28.03	27.78	795,500
14 Sept 2022	28.28	28.38	27.97	28.32	28.06	627,800
13 Sept 2022	29.02	29.17	28.02	28.18	27.92	696,300
12 Sept 2022	28.70	29.57	28.70	29.56	29.29	597,600
09 Sept 2022	28.06	28.79	28.06	28.52	28.26	498,300
08 Sept 2022	28.31	28.66	27.76	27.89	27.64	725,200
07 Sept 2022	28.35	28.61	28.01	28.44	28.18	825,600
06 Sept 2022	28.31	28.49	28.06	28.33	28.07	879,200
02 Sept 2022	28.63	28.63	27.70	28.07	27.82	2,670,900
01 Sept 2022	27.76	28.44	27.45	28.43	28.17	1,183,600
31 Aug 2022	28.97	29.18	28.05	28.10	27.84	473,600
30 Aug 2022	29.73	29.78	28.98	28.99	28.73	328,300
29 Aug 2022	29.00	29.74	28.77	29.48	29.21	505,100
26 Aug 2022	30.64	30.70	29.25	29.32	29.05	414,800
25 Aug 2022	30.05	30.76	29.93	30.64	30.36	309,500
24 Aug 2022	30.05	30.27	29.65	29.95	29.68	400,600
23 Aug 2022	30.53	30.69	29.78	30.27	30.00	627,300
22 Aug 2022	30.96	31.10	30.64	30.69	30.41	582,300
22 Aug 2022	0.3 Dividend
19 Aug 2022	31.74	32.02	31.53	31.59	31.01	1,064,600
18 Aug 2022	31.70	31.99	31.43	31.89	31.30	369,800
17 Aug 2022	31.92	32.04	31.57	31.84	31.25	456,100
16 Aug 2022	32.00	32.51	31.72	32.11	31.52	455,300
15 Aug 2022	32.01	32.21	31.77	31.94	31.35	472,300
12 Aug 2022	31.95	32.36	31.81	32.32	31.72	511,400
11 Aug 2022	31.19	32.48	31.19	31.83	31.24	648,600
10 Aug 2022	30.64	31.09	29.93	31.00	30.43	858,700
09 Aug 2022	31.05	31.20	29.87	30.79	30.22	906,200
08 Aug 2022	29.92	32.47	29.54	31.65	31.06	1,220,500
05 Aug 2022	30.06	30.61	29.76	30.54	29.98	643,200
04 Aug 2022	30.35	30.53	30.07	30.19	29.63	374,700
03 Aug 2022	29.96	30.57	29.80	30.52	29.96	364,900
02 Aug 2022	30.46	30.46	29.68	29.92	29.37	359,800
01 Aug 2022	29.29	30.44	29.29	30.36	29.80	447,500
29 July 2022	29.53	29.78	29.19	29.53	28.98	560,800
28 July 2022	29.65	30.26	29.33	29.81	29.26	640,400
27 July 2022	29.54	29.68	29.09	29.54	28.99	372,300
26 July 2022	29.09	29.42	28.68	29.34	28.80	444,100
25 July 2022	29.44	29.74	29.20	29.38	28.84	352,600
22 July 2022	29.36	29.41	28.91	29.37	28.83	381,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.40+37.00(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

AUD/USD0.6783+0.0007(+0.10%)

OIL72.03+0.57(+0.80%)

GOLD1,808.80+7.30(+0.41%)

BTC-AUD25,400.10+434.38(+1.74%)

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

Energizer Holdings, Inc. (ENR)

ALL ORDS
7,406.40
+37.00(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

AUD/USD
0.6783
+0.0007(+0.10%)

OIL
72.03
+0.57(+0.80%)

GOLD
1,808.80
+7.30(+0.41%)

BTC-AUD
25,400.10
+434.38(+1.74%)