NYSE:EPC
Energizer Holdings Inc Stock Price (Quote)
$39.26
+0.430 (+1.11%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.26 | $39.29 | Thursday, 9th May 2024 EPC stock ended at $39.26. This is 1.11% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.08% from a day low at $38.49 to a day high of $39.29. |
| 90 days | $35.26 | $40.32 | |
| 52 weeks | $33.71 | $44.92 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| Jun 15, 2023 | $43.22 | $43.61 | $43.00 | $43.52 | 315 294 |
| Jun 14, 2023 | $42.95 | $43.42 | $42.75 | $43.11 | 360 594 |
| Jun 13, 2023 | $42.16 | $43.34 | $42.13 | $42.74 | 391 452 |
| Jun 12, 2023 | $41.83 | $42.32 | $41.38 | $42.31 | 374 853 |
| Jun 09, 2023 | $42.09 | $42.16 | $41.51 | $41.64 | 295 612 |
| Jun 08, 2023 | $42.15 | $42.60 | $42.03 | $42.23 | 261 690 |
| Jun 07, 2023 | $41.70 | $42.61 | $41.72 | $42.29 | 395 019 |
| Jun 06, 2023 | $40.88 | $41.97 | $40.58 | $41.81 | 295 237 |
| Jun 05, 2023 | $41.14 | $41.39 | $40.76 | $40.85 | 339 524 |
| Jun 02, 2023 | $40.29 | $41.71 | $40.23 | $41.71 | 300 479 |
| Jun 01, 2023 | $39.09 | $40.14 | $38.89 | $40.08 | 673 407 |
| May 31, 2023 | $39.86 | $40.40 | $38.84 | $38.95 | 754 332 |
| May 30, 2023 | $40.88 | $40.93 | $39.93 | $39.94 | 410 912 |
| May 26, 2023 | $41.12 | $41.21 | $40.51 | $41.05 | 273 953 |
| May 25, 2023 | $41.30 | $41.43 | $40.44 | $40.94 | 344 377 |
| May 24, 2023 | $42.27 | $42.34 | $41.36 | $41.38 | 275 063 |
| May 23, 2023 | $42.87 | $43.44 | $42.38 | $42.38 | 311 444 |
| May 22, 2023 | $43.74 | $43.75 | $42.40 | $42.87 | 284 682 |
| May 19, 2023 | $43.57 | $43.78 | $43.02 | $43.76 | 533 970 |
| May 18, 2023 | $43.55 | $43.82 | $42.66 | $43.36 | 390 360 |
| May 17, 2023 | $44.12 | $44.52 | $43.82 | $43.88 | 339 587 |
| May 16, 2023 | $44.05 | $44.29 | $43.66 | $44.01 | 343 277 |
| May 15, 2023 | $44.47 | $44.47 | $43.64 | $43.95 | 348 642 |
| May 12, 2023 | $44.38 | $44.57 | $43.66 | $44.22 | 317 775 |
