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 |
| Jan 23, 2024 | $38.64 | $39.04 | $38.06 | $38.06 | 476 042 |
| Jan 22, 2024 | $37.64 | $38.19 | $37.47 | $37.94 | 310 592 |
| Jan 19, 2024 | $36.92 | $37.51 | $36.45 | $37.50 | 391 400 |
| Jan 18, 2024 | $37.05 | $37.20 | $36.74 | $36.78 | 354 362 |
| Jan 17, 2024 | $36.40 | $37.21 | $36.20 | $37.13 | 350 899 |
| Jan 16, 2024 | $37.50 | $37.59 | $36.63 | $36.78 | 298 687 |
| Jan 12, 2024 | $38.23 | $38.23 | $37.34 | $37.81 | 352 781 |
| Jan 11, 2024 | $37.38 | $37.63 | $36.79 | $37.63 | 330 284 |
| Jan 10, 2024 | $37.17 | $37.39 | $36.82 | $37.38 | 201 808 |
| Jan 09, 2024 | $36.08 | $37.04 | $36.05 | $37.03 | 289 393 |
| Jan 08, 2024 | $35.54 | $36.64 | $35.54 | $36.55 | 208 089 |
| Jan 05, 2024 | $35.52 | $35.95 | $35.40 | $35.59 | 316 377 |
| Jan 04, 2024 | $35.82 | $35.93 | $35.65 | $35.73 | 204 784 |
| Jan 03, 2024 | $36.39 | $36.43 | $35.68 | $35.75 | 310 928 |
| Jan 02, 2024 | $36.27 | $36.89 | $36.20 | $36.56 | 225 166 |
| Dec 29, 2023 | $36.33 | $36.70 | $36.33 | $36.63 | 216 661 |
| Dec 28, 2023 | $36.52 | $36.60 | $36.29 | $36.40 | 143 763 |
| Dec 27, 2023 | $36.66 | $36.70 | $36.35 | $36.57 | 164 054 |
| Dec 26, 2023 | $36.68 | $36.68 | $36.29 | $36.54 | 255 595 |
| Dec 22, 2023 | $36.52 | $36.97 | $36.52 | $36.62 | 160 891 |
| Dec 21, 2023 | $36.57 | $36.59 | $36.02 | $36.47 | 162 818 |
| Dec 20, 2023 | $36.84 | $37.00 | $36.18 | $36.29 | 227 481 |
| Dec 19, 2023 | $36.35 | $37.07 | $36.32 | $36.93 | 371 634 |
| Dec 18, 2023 | $35.90 | $36.40 | $35.54 | $36.32 | 337 764 |
| Dec 15, 2023 | $36.86 | $36.86 | $35.67 | $35.75 | 403 422 |
