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 |
| 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 |
| Mar 21, 2024 | $37.96 | $38.26 | $37.57 | $37.63 | 317 272 |
| Mar 20, 2024 | $36.84 | $38.04 | $36.84 | $37.85 | 395 114 |
| Mar 19, 2024 | $37.17 | $37.65 | $37.03 | $37.13 | 219 260 |
| Mar 18, 2024 | $37.18 | $37.37 | $36.86 | $37.14 | 387 991 |
| Mar 15, 2024 | $36.73 | $37.36 | $36.71 | $37.26 | 295 833 |
| Mar 14, 2024 | $37.47 | $37.48 | $36.63 | $36.99 | 345 073 |
| Mar 13, 2024 | $38.22 | $38.47 | $37.48 | $37.61 | 259 638 |
| Mar 12, 2024 | $37.60 | $38.27 | $37.58 | $38.25 | 371 952 |
| Mar 11, 2024 | $38.27 | $38.64 | $37.73 | $37.75 | 368 508 |
| Mar 08, 2024 | $38.63 | $39.09 | $38.27 | $38.45 | 409 076 |
| Mar 07, 2024 | $37.62 | $38.43 | $37.62 | $38.42 | 243 012 |
| Mar 06, 2024 | $38.13 | $38.13 | $37.33 | $37.44 | 221 437 |
| Mar 05, 2024 | $37.73 | $38.51 | $37.73 | $37.88 | 420 208 |
| Mar 04, 2024 | $37.98 | $38.37 | $37.80 | $37.91 | 261 142 |
| Mar 01, 2024 | $38.19 | $38.22 | $37.68 | $38.05 | 272 337 |
| Feb 29, 2024 | $38.02 | $38.29 | $37.82 | $38.19 | 237 002 |
