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 |
| Feb 10, 2016 | $74.43 | $75.04 | $73.58 | $74.36 | 491 900 |
| Feb 09, 2016 | $73.00 | $74.23 | $72.45 | $73.90 | 450 800 |
| Feb 08, 2016 | $73.96 | $74.17 | $70.94 | $73.92 | 963 000 |
| Feb 05, 2016 | $76.25 | $77.46 | $74.51 | $74.65 | 861 400 |
| Feb 04, 2016 | $81.33 | $81.50 | $75.60 | $76.19 | 1 615 600 |
| Feb 03, 2016 | $75.00 | $81.54 | $74.11 | $81.42 | 2 800 200 |
| Feb 02, 2016 | $72.99 | $73.04 | $71.26 | $71.34 | 949 500 |
| Feb 01, 2016 | $73.69 | $73.90 | $72.10 | $73.49 | 975 300 |
| Jan 29, 2016 | $72.24 | $74.03 | $71.79 | $74.01 | 1 154 500 |
| Jan 28, 2016 | $71.74 | $72.17 | $70.85 | $72.02 | 1 053 700 |
| Jan 27, 2016 | $71.82 | $72.00 | $70.37 | $71.13 | 901 500 |
| Jan 26, 2016 | $72.00 | $72.92 | $71.03 | $72.15 | 355 200 |
| Jan 25, 2016 | $71.35 | $72.46 | $70.39 | $71.88 | 711 200 |
| Jan 22, 2016 | $71.78 | $72.38 | $70.90 | $71.69 | 435 600 |
| Jan 21, 2016 | $70.16 | $71.15 | $69.60 | $70.55 | 851 500 |
| Jan 20, 2016 | $71.46 | $71.53 | $67.94 | $69.84 | 1 372 100 |
| Jan 19, 2016 | $73.22 | $73.22 | $71.90 | $72.27 | 646 300 |
| Jan 15, 2016 | $73.04 | $73.08 | $71.08 | $72.42 | 825 700 |
| Jan 14, 2016 | $73.77 | $74.86 | $73.21 | $74.56 | 747 100 |
| Jan 13, 2016 | $74.12 | $75.00 | $73.10 | $73.64 | 804 800 |
| Jan 12, 2016 | $73.84 | $74.35 | $72.54 | $73.97 | 697 600 |
| Jan 11, 2016 | $74.67 | $75.01 | $71.93 | $73.36 | 1 015 700 |
| Jan 08, 2016 | $76.31 | $76.80 | $74.43 | $74.49 | 669 200 |
| Jan 07, 2016 | $76.44 | $77.53 | $75.22 | $75.91 | 766 800 |
| Jan 06, 2016 | $77.65 | $78.74 | $77.50 | $78.28 | 844 900 |
