NYSE:EPC
Energizer Holdings Inc Stock Price (Quote)
$37.43
-0.0600 (-0.160%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.26 | $38.96 | Friday, 26th Apr 2024 EPC stock ended at $37.43. This is 0.160% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $37.25 to a day high of $37.75. |
| 90 days | $35.26 | $40.32 | |
| 52 weeks | $33.71 | $46.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $37.37 | $37.75 | $37.25 | $37.43 | 174 823 |
| Apr 25, 2024 | $38.08 | $38.08 | $37.33 | $37.49 | 267 437 |
| Apr 24, 2024 | $37.40 | $38.39 | $37.16 | $38.23 | 429 849 |
| Apr 23, 2024 | $37.00 | $38.00 | $37.00 | $37.71 | 317 113 |
| Apr 22, 2024 | $36.71 | $37.09 | $36.50 | $36.84 | 194 870 |
| Apr 19, 2024 | $35.90 | $36.72 | $35.90 | $36.65 | 177 413 |
| Apr 18, 2024 | $35.45 | $36.23 | $35.36 | $36.14 | 267 435 |
| Apr 17, 2024 | $35.73 | $35.91 | $35.32 | $35.32 | 239 955 |
| Apr 16, 2024 | $35.46 | $35.67 | $35.26 | $35.46 | 197 011 |
| Apr 15, 2024 | $35.77 | $36.04 | $35.39 | $35.47 | 186 840 |
| Apr 12, 2024 | $35.62 | $36.06 | $35.62 | $35.79 | 325 401 |
| Apr 11, 2024 | $35.85 | $36.30 | $35.60 | $36.02 | 276 359 |
| Apr 10, 2024 | $36.01 | $36.09 | $35.48 | $35.80 | 253 541 |
| Apr 09, 2024 | $36.83 | $37.10 | $36.73 | $36.96 | 162 430 |
| Apr 08, 2024 | $36.57 | $36.82 | $36.50 | $36.58 | 213 683 |
| Apr 05, 2024 | $36.40 | $36.51 | $36.00 | $36.43 | 244 456 |
| Apr 04, 2024 | $36.88 | $37.10 | $36.38 | $36.43 | 238 154 |
| Apr 03, 2024 | $36.93 | $37.14 | $36.58 | $36.62 | 192 276 |
| Apr 02, 2024 | $37.57 | $37.85 | $37.00 | $37.22 | 216 969 |
| Apr 01, 2024 | $38.56 | $38.56 | $37.81 | $37.83 | 204 767 |
| Mar 28, 2024 | $38.95 | $38.96 | $38.55 | $38.64 | 300 897 |
| Mar 27, 2024 | $38.18 | $38.79 | $38.05 | $38.77 | 366 201 |
| Mar 26, 2024 | $37.84 | $37.93 | $37.50 | $37.92 | 219 892 |
| Mar 25, 2024 | $37.72 | $37.90 | $37.48 | $37.52 | 229 243 |
| Mar 22, 2024 | $37.73 | $37.94 | $37.54 | $37.61 | 219 758 |
