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 |
| Feb 28, 2024 | $38.04 | $38.04 | $37.65 | $37.74 | 209 590 |
| Feb 27, 2024 | $38.38 | $38.47 | $37.95 | $38.37 | 259 074 |
| Feb 26, 2024 | $38.47 | $38.70 | $38.26 | $38.27 | 212 855 |
| Feb 23, 2024 | $38.68 | $38.88 | $38.22 | $38.68 | 218 847 |
| Feb 22, 2024 | $38.10 | $38.60 | $37.80 | $38.58 | 258 066 |
| Feb 21, 2024 | $37.88 | $38.41 | $37.86 | $38.30 | 197 592 |
| Feb 20, 2024 | $37.91 | $38.59 | $37.91 | $37.93 | 215 811 |
| Feb 16, 2024 | $38.76 | $38.92 | $38.13 | $38.15 | 391 025 |
| Feb 15, 2024 | $39.06 | $39.17 | $38.73 | $38.87 | 326 353 |
| Feb 14, 2024 | $39.05 | $39.22 | $38.46 | $38.91 | 300 477 |
| Feb 13, 2024 | $39.04 | $39.32 | $38.51 | $38.78 | 407 523 |
| Feb 12, 2024 | $39.45 | $40.32 | $39.45 | $39.86 | 430 277 |
| Feb 09, 2024 | $39.33 | $39.57 | $38.87 | $39.45 | 502 042 |
| Feb 08, 2024 | $38.49 | $39.62 | $38.24 | $39.47 | 675 729 |
| Feb 07, 2024 | $38.32 | $39.61 | $37.65 | $38.00 | 553 358 |
| Feb 06, 2024 | $36.93 | $37.67 | $36.58 | $37.39 | 480 619 |
| Feb 05, 2024 | $37.29 | $37.60 | $36.99 | $37.04 | 751 797 |
| Feb 02, 2024 | $37.22 | $37.74 | $36.98 | $37.31 | 321 364 |
| Feb 01, 2024 | $37.10 | $37.72 | $36.69 | $37.64 | 384 748 |
| Jan 31, 2024 | $37.81 | $38.11 | $37.03 | $37.05 | 328 112 |
| Jan 30, 2024 | $38.09 | $38.21 | $37.57 | $37.69 | 357 549 |
| Jan 29, 2024 | $37.64 | $38.37 | $37.50 | $38.31 | 273 191 |
| Jan 26, 2024 | $37.94 | $38.30 | $37.54 | $37.73 | 287 182 |
| Jan 25, 2024 | $37.42 | $37.62 | $37.04 | $37.62 | 277 869 |
| Jan 24, 2024 | $38.22 | $38.40 | $36.92 | $36.94 | 462 489 |
