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 |
| Dec 14, 2023 | $36.73 | $37.27 | $36.49 | $36.92 | 443 571 |
| Dec 13, 2023 | $35.07 | $36.44 | $34.96 | $36.30 | 268 399 |
| Dec 12, 2023 | $35.09 | $35.27 | $34.77 | $35.14 | 279 845 |
| Dec 11, 2023 | $34.86 | $35.22 | $34.59 | $35.14 | 325 925 |
| Dec 08, 2023 | $35.15 | $35.18 | $34.58 | $34.86 | 308 284 |
| Dec 07, 2023 | $34.29 | $35.25 | $34.22 | $35.25 | 309 707 |
| Dec 06, 2023 | $34.20 | $34.66 | $34.05 | $34.26 | 286 743 |
| Dec 05, 2023 | $35.27 | $35.27 | $34.15 | $34.16 | 253 939 |
| Dec 04, 2023 | $34.82 | $35.57 | $34.55 | $35.49 | 269 635 |
| Dec 01, 2023 | $34.71 | $35.08 | $34.33 | $35.07 | 357 231 |
| Nov 30, 2023 | $34.49 | $34.94 | $34.05 | $34.81 | 209 466 |
| Nov 29, 2023 | $34.57 | $34.75 | $34.25 | $34.32 | 191 721 |
| Nov 28, 2023 | $34.79 | $34.96 | $34.49 | $34.51 | 247 062 |
| Nov 27, 2023 | $35.00 | $35.02 | $34.72 | $34.90 | 387 671 |
| Nov 24, 2023 | $34.81 | $35.24 | $34.75 | $35.21 | 133 155 |
| Nov 22, 2023 | $34.87 | $35.13 | $34.55 | $34.75 | 236 848 |
| Nov 21, 2023 | $34.81 | $34.86 | $34.26 | $34.56 | 261 790 |
| Nov 20, 2023 | $34.96 | $35.08 | $34.46 | $34.92 | 255 643 |
| Nov 17, 2023 | $35.60 | $35.64 | $35.01 | $35.10 | 388 099 |
| Nov 16, 2023 | $35.84 | $36.08 | $35.25 | $35.34 | 455 525 |
| Nov 15, 2023 | $35.47 | $36.11 | $35.47 | $36.10 | 324 459 |
| Nov 14, 2023 | $34.85 | $35.80 | $34.77 | $35.65 | 369 518 |
| Nov 13, 2023 | $33.91 | $34.59 | $33.80 | $34.13 | 253 653 |
| Nov 10, 2023 | $34.74 | $34.74 | $33.95 | $34.22 | 302 313 |
| Nov 09, 2023 | $36.85 | $36.85 | $33.78 | $34.48 | 485 201 |
