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 |
| Oct 04, 2023 | $36.51 | $36.54 | $35.88 | $36.34 | 259 140 |
| Oct 03, 2023 | $36.47 | $37.00 | $36.20 | $36.55 | 446 205 |
| Oct 02, 2023 | $36.91 | $36.96 | $36.26 | $36.40 | 329 657 |
| Sep 29, 2023 | $37.31 | $37.58 | $36.72 | $36.96 | 446 765 |
| Sep 28, 2023 | $37.05 | $37.33 | $36.99 | $37.15 | 427 732 |
| Sep 27, 2023 | $36.92 | $37.45 | $36.82 | $37.01 | 331 869 |
| Sep 26, 2023 | $37.55 | $37.85 | $36.76 | $36.84 | 440 963 |
| Sep 25, 2023 | $37.99 | $38.46 | $37.60 | $37.84 | 415 931 |
| Sep 22, 2023 | $38.79 | $39.00 | $38.07 | $38.07 | 328 136 |
| Sep 21, 2023 | $38.19 | $38.88 | $38.00 | $38.77 | 419 634 |
| Sep 20, 2023 | $38.88 | $39.03 | $38.23 | $38.27 | 343 277 |
| Sep 19, 2023 | $39.29 | $39.31 | $38.45 | $38.51 | 317 465 |
| Sep 18, 2023 | $38.98 | $39.51 | $38.76 | $39.31 | 596 277 |
| Sep 15, 2023 | $38.54 | $39.01 | $38.43 | $38.85 | 555 211 |
| Sep 14, 2023 | $38.39 | $38.65 | $38.37 | $38.50 | 274 865 |
| Sep 13, 2023 | $38.20 | $38.48 | $38.04 | $38.16 | 336 225 |
| Sep 12, 2023 | $38.29 | $38.52 | $37.91 | $38.09 | 389 915 |
| Sep 11, 2023 | $38.63 | $38.77 | $38.07 | $38.24 | 263 075 |
| Sep 08, 2023 | $38.25 | $38.97 | $37.99 | $38.37 | 382 848 |
| Sep 07, 2023 | $38.08 | $38.76 | $37.95 | $38.42 | 324 953 |
| Sep 06, 2023 | $38.08 | $38.15 | $37.57 | $37.90 | 176 953 |
| Sep 05, 2023 | $38.72 | $38.59 | $37.85 | $38.14 | 379 623 |
| Sep 01, 2023 | $38.88 | $39.30 | $38.54 | $39.12 | 451 132 |
| Aug 31, 2023 | $38.70 | $39.17 | $38.47 | $38.56 | 530 915 |
| Aug 30, 2023 | $38.38 | $38.99 | $38.39 | $38.93 | 223 259 |
