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 |
| Jul 25, 2023 | $39.17 | $40.08 | $38.90 | $40.06 | 722 324 |
| Jul 24, 2023 | $38.29 | $39.42 | $38.10 | $39.22 | 447 704 |
| Jul 21, 2023 | $38.22 | $38.65 | $38.06 | $38.49 | 456 767 |
| Jul 20, 2023 | $38.63 | $38.81 | $37.68 | $37.96 | 372 560 |
| Jul 19, 2023 | $38.50 | $39.45 | $38.48 | $39.41 | 514 565 |
| Jul 18, 2023 | $38.24 | $39.16 | $38.11 | $38.42 | 565 945 |
| Jul 17, 2023 | $38.50 | $39.06 | $38.09 | $38.09 | 379 688 |
| Jul 14, 2023 | $38.59 | $38.69 | $38.08 | $38.60 | 364 801 |
| Jul 13, 2023 | $38.77 | $38.81 | $38.34 | $38.68 | 356 029 |
| Jul 12, 2023 | $39.08 | $39.19 | $38.34 | $38.79 | 345 055 |
| Jul 11, 2023 | $39.36 | $39.76 | $38.53 | $38.74 | 673 308 |
| Jul 10, 2023 | $39.18 | $39.67 | $39.06 | $39.21 | 379 375 |
| Jul 07, 2023 | $40.10 | $40.23 | $39.17 | $39.20 | 299 594 |
| Jul 06, 2023 | $40.50 | $40.50 | $39.17 | $40.25 | 1 144 063 |
| Jul 05, 2023 | $41.41 | $41.50 | $40.63 | $40.79 | 464 034 |
| Jul 03, 2023 | $41.10 | $41.88 | $41.10 | $41.70 | 150 389 |
| Jun 30, 2023 | $41.55 | $41.74 | $41.20 | $41.31 | 342 133 |
| Jun 29, 2023 | $40.96 | $41.78 | $40.94 | $41.20 | 352 089 |
| Jun 28, 2023 | $41.88 | $42.18 | $40.69 | $40.88 | 410 047 |
| Jun 27, 2023 | $42.42 | $42.64 | $42.08 | $42.08 | 270 103 |
| Jun 26, 2023 | $42.22 | $42.67 | $41.94 | $42.52 | 260 889 |
| Jun 23, 2023 | $42.47 | $42.76 | $41.98 | $42.35 | 320 516 |
| Jun 22, 2023 | $43.47 | $43.47 | $42.57 | $42.77 | 477 521 |
| Jun 21, 2023 | $42.57 | $43.34 | $42.42 | $43.26 | 254 441 |
| Jun 20, 2023 | $43.04 | $43.16 | $42.60 | $42.61 | 271 667 |
