Energizer Holdings Inc (ENR) Historical Prices & Data

Energizer Holdings Inc
ENR
(NYSE)
Closed
33.92
+0.10 (+0.30%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
34.16
High
34.24
Low
33.85

Energizer Holdings Inc Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	34.24	33.84	34.20	33.92	-0.82%
Nov 14, 2024	33.84	33.37	33.53	33.82	0.86%
Nov 13, 2024	33.90	33.09	33.90	33.37	-1.56%
Nov 12, 2024	34.04	33.67	33.88	33.78	-0.30%
Nov 11, 2024	34.29	33.15	33.67	33.98	0.92%
Nov 8, 2024	33.63	32.89	33.01	33.55	1.64%
Nov 7, 2024	33.43	32.81	33.18	33.04	-0.42%
Nov 6, 2024	34.00	33.13	33.72	33.24	-1.42%
Nov 5, 2024	33.05	32.33	32.43	33.03	1.85%
Nov 4, 2024	32.72	32.44	32.58	32.61	0.09%
Nov 1, 2024	32.50	32.09	32.19	32.38	0.59%
Oct 31, 2024	32.51	31.97	32.41	32.07	-1.05%
Oct 30, 2024	32.82	32.28	32.42	32.49	0.22%
Oct 29, 2024	32.74	32.15	32.32	32.56	0.74%
Oct 28, 2024	32.97	32.32	32.56	32.77	0.64%
Oct 25, 2024	32.76	32.31	32.63	32.32	-0.95%
Oct 24, 2024	32.77	32.40	32.40	32.70	0.93%
Oct 23, 2024	32.57	32.17	32.17	32.42	0.78%
Oct 22, 2024	32.43	31.95	32.29	32.31	0.06%
Oct 21, 2024	32.96	32.40	32.65	32.50	-0.46%
Oct 18, 2024	32.77	32.21	32.46	32.65	0.59%

Highest:34.29

Lowest:31.95

Average:32.93

Difference:1.46

% Change:4.50%

Data Vendor: Xignite Logo

Stocks