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 |
| Mar 17, 2016 | $80.66 | $81.97 | $79.77 | $81.30 | 367 700 |
| Mar 16, 2016 | $79.60 | $80.88 | $79.07 | $80.81 | 193 100 |
| Mar 15, 2016 | $79.00 | $79.69 | $78.75 | $79.36 | 245 400 |
| Mar 14, 2016 | $79.90 | $80.01 | $79.51 | $79.55 | 330 000 |
| Mar 11, 2016 | $80.45 | $81.03 | $79.79 | $80.19 | 285 500 |
| Mar 10, 2016 | $78.98 | $79.67 | $78.13 | $79.61 | 253 100 |
| Mar 09, 2016 | $79.58 | $79.95 | $78.24 | $78.64 | 258 000 |
| Mar 08, 2016 | $80.07 | $80.35 | $79.07 | $79.14 | 251 300 |
| Mar 07, 2016 | $80.26 | $81.34 | $80.03 | $80.72 | 325 800 |
| Mar 04, 2016 | $79.23 | $81.25 | $79.23 | $80.68 | 372 100 |
| Mar 03, 2016 | $78.09 | $79.37 | $77.69 | $79.23 | 285 100 |
| Mar 02, 2016 | $77.08 | $78.55 | $76.38 | $78.11 | 386 400 |
| Mar 01, 2016 | $77.09 | $78.13 | $76.58 | $77.47 | 475 200 |
| Feb 29, 2016 | $76.94 | $77.30 | $76.31 | $76.45 | 560 200 |
| Feb 26, 2016 | $77.65 | $78.35 | $76.75 | $76.96 | 447 500 |
| Feb 25, 2016 | $76.59 | $77.43 | $76.13 | $77.40 | 253 100 |
| Feb 24, 2016 | $75.53 | $76.74 | $74.60 | $76.60 | 447 900 |
| Feb 23, 2016 | $76.46 | $76.93 | $75.81 | $76.43 | 297 400 |
| Feb 22, 2016 | $76.08 | $77.61 | $76.08 | $76.88 | 382 800 |
| Feb 19, 2016 | $75.53 | $75.53 | $73.77 | $75.12 | 824 900 |
| Feb 18, 2016 | $77.13 | $77.16 | $74.97 | $75.77 | 579 300 |
| Feb 17, 2016 | $76.86 | $78.17 | $75.50 | $77.24 | 516 200 |
| Feb 16, 2016 | $76.23 | $76.84 | $74.86 | $76.36 | 440 500 |
| Feb 12, 2016 | $72.56 | $75.60 | $71.24 | $75.36 | 497 100 |
| Feb 11, 2016 | $73.17 | $73.17 | $71.61 | $72.25 | 407 500 |
