NYSE:ENR
Energizer Holdings Inc Stock Price (Quote)
$29.45
+0.260 (+0.89%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ENR stock ended at $29.45. This is 0.89% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.41% from a day low at $29.06 to a day high of $29.47. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $29.40 | $29.47 | $29.06 | $29.45 | 881 385 |
| May 03, 2024 | $29.50 | $29.53 | $28.92 | $29.19 | 347 071 |
| May 02, 2024 | $28.99 | $29.58 | $28.84 | $29.34 | 421 833 |
| May 01, 2024 | $28.64 | $29.27 | $28.64 | $28.76 | 471 406 |
| Apr 30, 2024 | $28.45 | $28.89 | $28.33 | $28.72 | 403 167 |
| Apr 29, 2024 | $28.62 | $28.86 | $28.31 | $28.56 | 351 944 |
| Apr 26, 2024 | $28.35 | $28.81 | $28.35 | $28.51 | 260 154 |
| Apr 25, 2024 | $28.64 | $28.64 | $28.20 | $28.40 | 368 191 |
| Apr 24, 2024 | $28.69 | $28.81 | $28.37 | $28.73 | 393 218 |
| Apr 23, 2024 | $28.68 | $28.99 | $28.47 | $28.92 | 529 344 |
| Apr 22, 2024 | $28.32 | $28.69 | $28.27 | $28.59 | 448 731 |
| Apr 19, 2024 | $27.82 | $28.41 | $27.79 | $28.41 | 386 350 |
| Apr 18, 2024 | $27.64 | $28.06 | $27.56 | $27.97 | 471 884 |
| Apr 17, 2024 | $27.63 | $27.81 | $27.42 | $27.50 | 355 974 |
| Apr 16, 2024 | $27.25 | $27.56 | $26.92 | $27.39 | 487 174 |
| Apr 15, 2024 | $27.54 | $27.73 | $26.97 | $27.35 | 435 500 |
| Apr 12, 2024 | $27.40 | $27.69 | $27.31 | $27.44 | 421 114 |
| Apr 11, 2024 | $27.86 | $28.01 | $27.43 | $27.55 | 413 668 |
| Apr 10, 2024 | $27.92 | $28.05 | $27.59 | $27.88 | 501 799 |
| Apr 09, 2024 | $28.47 | $28.63 | $28.38 | $28.60 | 233 303 |
| Apr 08, 2024 | $28.00 | $28.44 | $27.96 | $28.36 | 307 964 |
| Apr 05, 2024 | $27.86 | $27.93 | $27.55 | $27.86 | 356 321 |
| Apr 04, 2024 | $28.59 | $28.66 | $27.93 | $28.01 | 442 436 |
| Apr 03, 2024 | $28.52 | $28.66 | $27.81 | $28.32 | 442 776 |
| Apr 02, 2024 | $28.89 | $28.93 | $28.52 | $28.69 | 360 082 |
