NYSE:EPC
Energizer Holdings Inc Stock Price (Quote)
$38.83
+1.22 (+3.24%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.26 | $39.26 | Wednesday, 8th May 2024 EPC stock ended at $38.83. This is 3.24% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.48% from a day low at $37.22 to a day high of $39.26. |
| 90 days | $35.26 | $40.32 | |
| 52 weeks | $33.71 | $46.07 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $37.67 | $38.19 | $37.34 | $38.08 | 311 313 |
| Aug 25, 2023 | $37.51 | $37.82 | $37.12 | $37.53 | 285 530 |
| Aug 24, 2023 | $37.43 | $37.81 | $37.31 | $37.64 | 310 047 |
| Aug 23, 2023 | $37.05 | $37.53 | $37.04 | $37.44 | 312 037 |
| Aug 22, 2023 | $36.50 | $36.97 | $36.50 | $36.76 | 285 478 |
| Aug 21, 2023 | $36.99 | $37.15 | $36.53 | $36.67 | 241 472 |
| Aug 18, 2023 | $36.99 | $37.61 | $37.01 | $37.12 | 240 491 |
| Aug 17, 2023 | $37.93 | $38.01 | $36.81 | $37.02 | 393 161 |
| Aug 16, 2023 | $38.36 | $38.77 | $37.65 | $37.76 | 262 268 |
| Aug 15, 2023 | $38.72 | $38.73 | $38.00 | $38.29 | 322 439 |
| Aug 14, 2023 | $39.24 | $39.22 | $38.53 | $38.74 | 308 191 |
| Aug 11, 2023 | $38.91 | $39.51 | $38.91 | $39.15 | 210 843 |
| Aug 10, 2023 | $39.26 | $40.16 | $39.08 | $39.17 | 283 634 |
| Aug 09, 2023 | $39.01 | $39.62 | $39.02 | $39.23 | 295 621 |
| Aug 08, 2023 | $39.18 | $39.34 | $38.71 | $39.12 | 497 594 |
| Aug 07, 2023 | $38.72 | $39.59 | $38.76 | $39.43 | 417 969 |
| Aug 04, 2023 | $41.00 | $41.08 | $38.39 | $38.82 | 678 661 |
| Aug 03, 2023 | $40.50 | $42.16 | $39.09 | $41.31 | 805 151 |
| Aug 02, 2023 | $39.35 | $39.99 | $39.21 | $39.95 | 405 791 |
| Aug 01, 2023 | $39.44 | $39.55 | $38.90 | $39.46 | 346 194 |
| Jul 31, 2023 | $39.43 | $39.65 | $39.10 | $39.41 | 255 575 |
| Jul 28, 2023 | $39.34 | $39.65 | $39.06 | $39.53 | 366 109 |
| Jul 27, 2023 | $39.95 | $40.09 | $38.90 | $38.93 | 478 594 |
| Jul 26, 2023 | $39.82 | $40.11 | $39.52 | $39.80 | 521 781 |
| Jul 25, 2023 | $39.17 | $40.08 | $38.90 | $40.06 | 722 324 |
