Energizer Holdings Inc (ENR) Historical Stock Data
37.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENR is up 0.37% a day on average. There have been 19 days where Energizer Holdings Inc closed green and 11 days where ENR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.68 | 37.66 | ↓$0.02 (-0.05%) | 37.02 | 38.16 | 1.08M |
| 2024-11-19 | 35.97 | 37.25 | ↑$1.28 (3.56%) | 35.29 | 39.21 | 2.38M |
| 2024-11-18 | 33.92 | 34.15 | ↑$0.23 (0.68%) | 33.72 | 34.38 | 0.91M |
| 2024-11-15 | 34.20 | 33.92 | ↓$0.28 (-0.82%) | 33.84 | 34.24 | 785.76K |
| 2024-11-14 | 33.53 | 33.82 | ↑$0.29 (0.86%) | 33.37 | 33.84 | 485.42K |
| 2024-11-13 | 33.90 | 33.37 | ↓$0.53 (-1.56%) | 33.09 | 33.90 | 414.37K |
| 2024-11-12 | 33.88 | 33.78 | ↓$0.10 (-0.30%) | 33.67 | 34.04 | 414.85K |
| 2024-11-11 | 33.67 | 33.98 | ↑$0.31 (0.92%) | 33.15 | 34.29 | 397.10K |
| 2024-11-08 | 33.01 | 33.55 | ↑$0.54 (1.64%) | 32.89 | 33.63 | 449.01K |
| 2024-11-07 | 33.18 | 33.04 | ↓$0.14 (-0.42%) | 32.81 | 33.43 | 534.34K |
| 2024-11-06 | 33.72 | 33.24 | ↓$0.48 (-1.42%) | 33.13 | 34.00 | 803.93K |
| 2024-11-05 | 32.43 | 33.03 | ↑$0.60 (1.85%) | 32.33 | 33.05 | 302.90K |
| 2024-11-04 | 32.58 | 32.61 | ↑$0.03 (0.09%) | 32.44 | 32.72 | 398.14K |
| 2024-11-01 | 32.19 | 32.38 | ↑$0.19 (0.59%) | 32.09 | 32.50 | 460.65K |
| 2024-10-31 | 32.41 | 32.07 | ↓$0.34 (-1.05%) | 31.97 | 32.51 | 504.04K |
| 2024-10-30 | 32.42 | 32.49 | ↑$0.07 (0.22%) | 32.28 | 32.82 | 410.21K |
| 2024-10-29 | 32.32 | 32.56 | ↑$0.24 (0.74%) | 32.15 | 32.74 | 530.16K |
| 2024-10-28 | 32.56 | 32.77 | ↑$0.21 (0.64%) | 32.32 | 32.97 | 340.42K |
| 2024-10-25 | 32.63 | 32.32 | ↓$0.31 (-0.95%) | 32.31 | 32.76 | 421.94K |
| 2024-10-24 | 32.40 | 32.70 | ↑$0.30 (0.93%) | 32.40 | 32.77 | 357.64K |
| 2024-10-23 | 32.17 | 32.42 | ↑$0.25 (0.78%) | 32.17 | 32.57 | 440.41K |
| 2024-10-22 | 32.29 | 32.31 | ↑$0.02 (0.06%) | 31.95 | 32.43 | 458.99K |
| 2024-10-21 | 32.65 | 32.50 | ↓$0.15 (-0.46%) | 32.40 | 32.96 | 563.37K |
| 2024-10-18 | 32.46 | 32.65 | ↑$0.19 (0.59%) | 32.21 | 32.77 | 607.96K |
| 2024-10-17 | 32.19 | 32.48 | ↑$0.29 (0.90%) | 32.14 | 32.50 | 425.74K |
| 2024-10-16 | 32.34 | 32.28 | ↓$0.06 (-0.19%) | 32.18 | 32.69 | 549.32K |
| 2024-10-15 | 31.94 | 32.08 | ↑$0.14 (0.44%) | 31.94 | 32.51 | 602.87K |
| 2024-10-14 | 31.66 | 31.98 | ↑$0.32 (1.01%) | 31.46 | 32.05 | 471.21K |
| 2024-10-11 | 31.09 | 31.71 | ↑$0.62 (1.99%) | 31.09 | 31.72 | 416.81K |
| 2024-10-10 | 31.04 | 31.03 | ↓$0.01 (-0.03%) | 30.65 | 31.14 | 833.55K |
Create an account or log in to view more rows.
$ENR death cross will complete today
$ENR gap it slap it ask it !
$ENR go to the bathroom
come back to green! I like it!
$ENR not worrying
$ENR Same thing
different day
$ENR lol who sold
$ENR shaking weak hands that’s all
$ENR hold
$ENR so tired of this pos let's fly already
$ENR ready to explode