Energizer Holdings Inc (ENR) Historical Stock Data
28.37 ↓0.03 (-0.11%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENR is down -0.02% a day on average. There have been 15 days where Energizer Holdings Inc closed green and 15 days where ENR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.64 | 28.40 | ↓$0.24 (-0.84%) | 28.20 | 28.64 | 395.34K |
| 2024-04-24 | 28.69 | 28.73 | ↑$0.04 (0.14%) | 28.37 | 28.81 | 402.82K |
| 2024-04-23 | 28.68 | 28.92 | ↑$0.24 (0.84%) | 28.47 | 28.99 | 529.34K |
| 2024-04-22 | 28.32 | 28.59 | ↑$0.27 (0.95%) | 28.27 | 28.69 | 471.28K |
| 2024-04-19 | 27.82 | 28.41 | ↑$0.59 (2.12%) | 27.79 | 28.41 | 553.14K |
| 2024-04-18 | 27.64 | 27.97 | ↑$0.33 (1.19%) | 27.56 | 28.06 | 496.72K |
| 2024-04-17 | 27.63 | 27.50 | ↓$0.13 (-0.47%) | 27.42 | 27.81 | 363.44K |
| 2024-04-16 | 27.25 | 27.39 | ↑$0.14 (0.51%) | 26.92 | 27.56 | 508.43K |
| 2024-04-15 | 27.54 | 27.35 | ↓$0.19 (-0.69%) | 26.97 | 27.73 | 528.55K |
| 2024-04-12 | 27.40 | 27.44 | ↑$0.04 (0.15%) | 27.31 | 27.69 | 440.28K |
| 2024-04-11 | 27.86 | 27.55 | ↓$0.31 (-1.11%) | 27.43 | 28.01 | 444.91K |
| 2024-04-10 | 27.92 | 27.88 | ↓$0.04 (-0.14%) | 27.59 | 28.05 | 512.88K |
| 2024-04-09 | 28.47 | 28.60 | ↑$0.13 (0.46%) | 28.38 | 28.63 | 291.58K |
| 2024-04-08 | 28.00 | 28.36 | ↑$0.36 (1.29%) | 27.90 | 28.44 | 413.72K |
| 2024-04-05 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.55 | 27.93 | 458.22K |
| 2024-04-04 | 28.59 | 28.01 | ↓$0.58 (-2.03%) | 27.93 | 28.70 | 442.54K |
| 2024-04-03 | 28.52 | 28.32 | ↓$0.20 (-0.70%) | 27.81 | 28.66 | 574.09K |
| 2024-04-02 | 28.89 | 28.69 | ↓$0.20 (-0.69%) | 28.52 | 28.95 | 527.17K |
| 2024-04-01 | 29.43 | 29.05 | ↓$0.38 (-1.29%) | 28.78 | 29.43 | 504.58K |
| 2024-03-28 | 29.25 | 29.44 | ↑$0.19 (0.65%) | 29.25 | 29.60 | 557.85K |
| 2024-03-27 | 28.15 | 29.11 | ↑$0.96 (3.41%) | 28.15 | 29.14 | 499.20K |
| 2024-03-26 | 28.15 | 27.89 | ↓$0.26 (-0.92%) | 27.82 | 28.17 | 374.95K |
| 2024-03-25 | 28.04 | 27.99 | ↓$0.05 (-0.18%) | 27.96 | 28.33 | 349.50K |
| 2024-03-22 | 28.21 | 27.96 | ↓$0.25 (-0.89%) | 27.85 | 28.21 | 543.41K |
| 2024-03-21 | 28.05 | 28.06 | ↑$0.01 (0.04%) | 27.83 | 28.53 | 687.07K |
| 2024-03-20 | 27.96 | 27.99 | ↑$0.03 (0.11%) | 27.58 | 28.25 | 665.97K |
| 2024-03-19 | 28.08 | 27.96 | ↓$0.12 (-0.43%) | 27.93 | 28.54 | 486.13K |
| 2024-03-18 | 28.06 | 28.10 | ↑$0.04 (0.14%) | 27.73 | 28.33 | 566.05K |
| 2024-03-15 | 28.23 | 28.14 | ↓$0.09 (-0.32%) | 28.13 | 28.67 | 0.92M |
| 2024-03-14 | 28.94 | 28.43 | ↓$0.51 (-1.76%) | 28.20 | 28.94 | 430.32K |
Create an account or log in to view more rows.
$ENR hold
$ENR so tired of this pos let's fly already
$ENR ready to explode
$ENR bear trap
$ENR bear trap dude
$ENR we just getting started
$ENR low volume
expect flat or negative close
$ENR Getting ready for market open.
$ENR News Plz.....
$ENR Somethings happening Monday.