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 |
| Nov 08, 2023 | $35.88 | $35.95 | $34.99 | $35.09 | 365 480 |
| Nov 07, 2023 | $36.07 | $36.07 | $35.59 | $35.84 | 271 081 |
| Nov 06, 2023 | $36.09 | $36.22 | $35.71 | $35.95 | 243 143 |
| Nov 03, 2023 | $36.32 | $36.77 | $36.00 | $36.18 | 489 493 |
| Nov 02, 2023 | $35.30 | $36.00 | $35.21 | $35.82 | 472 932 |
| Nov 01, 2023 | $34.74 | $34.97 | $34.33 | $34.95 | 479 146 |
| Oct 31, 2023 | $34.88 | $35.04 | $34.64 | $34.90 | 254 176 |
| Oct 30, 2023 | $34.60 | $34.88 | $34.13 | $34.74 | 414 185 |
| Oct 27, 2023 | $34.55 | $34.65 | $33.93 | $34.29 | 295 449 |
| Oct 26, 2023 | $34.96 | $34.96 | $34.40 | $34.67 | 211 027 |
| Oct 25, 2023 | $35.00 | $35.12 | $34.64 | $34.75 | 244 230 |
| Oct 24, 2023 | $34.72 | $35.29 | $34.72 | $35.23 | 257 700 |
| Oct 23, 2023 | $34.91 | $35.26 | $34.52 | $34.53 | 332 966 |
| Oct 20, 2023 | $35.68 | $35.68 | $34.95 | $35.01 | 334 433 |
| Oct 19, 2023 | $35.77 | $35.85 | $35.37 | $35.43 | 234 959 |
| Oct 18, 2023 | $35.86 | $36.06 | $35.53 | $35.74 | 315 026 |
| Oct 17, 2023 | $35.13 | $35.89 | $35.13 | $35.72 | 262 059 |
| Oct 16, 2023 | $35.09 | $35.35 | $34.78 | $35.22 | 275 029 |
| Oct 13, 2023 | $34.55 | $35.00 | $34.47 | $34.75 | 324 830 |
| Oct 12, 2023 | $34.61 | $34.99 | $33.71 | $34.56 | 360 007 |
| Oct 11, 2023 | $35.14 | $35.55 | $34.76 | $34.98 | 306 094 |
| Oct 10, 2023 | $35.23 | $35.66 | $35.22 | $35.31 | 221 535 |
| Oct 09, 2023 | $35.26 | $35.40 | $34.91 | $35.03 | 193 178 |
| Oct 06, 2023 | $35.43 | $35.80 | $34.69 | $35.53 | 311 126 |
| Oct 05, 2023 | $36.14 | $36.27 | $35.55 | $35.60 | 234 186 |
