Energizer Holdings Inc (ENR) Historical Stock Data
34.60 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENR is down -0.16% a day on average. There have been 11 days where Energizer Holdings Inc closed green and 19 days where ENR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 34.66 | 34.60 | ↓$0.06 (-0.17%) | 34.05 | 34.66 | 567.37K |
| 2025-01-02 | 34.91 | 34.61 | ↓$0.30 (-0.86%) | 34.56 | 35.13 | 370.44K |
| 2024-12-31 | 35.04 | 34.89 | ↓$0.15 (-0.43%) | 34.72 | 35.28 | 582.41K |
| 2024-12-30 | 35.20 | 34.87 | ↓$0.33 (-0.94%) | 34.68 | 35.20 | 305.56K |
| 2024-12-27 | 35.27 | 35.44 | ↑$0.17 (0.48%) | 35.09 | 35.63 | 338.69K |
| 2024-12-26 | 35.40 | 35.52 | ↑$0.12 (0.34%) | 35.21 | 35.59 | 300.81K |
| 2024-12-24 | 34.90 | 35.59 | ↑$0.69 (1.98%) | 34.78 | 35.68 | 361.60K |
| 2024-12-23 | 35.24 | 34.98 | ↓$0.26 (-0.74%) | 34.94 | 35.35 | 538.94K |
| 2024-12-20 | 35.14 | 35.34 | ↑$0.20 (0.57%) | 35.14 | 35.91 | 1.29M |
| 2024-12-19 | 35.24 | 35.60 | ↑$0.36 (1.02%) | 35.04 | 35.75 | 804.43K |
| 2024-12-18 | 35.81 | 35.19 | ↓$0.62 (-1.73%) | 35.12 | 36.04 | 577.62K |
| 2024-12-17 | 36.53 | 35.92 | ↓$0.61 (-1.67%) | 35.73 | 36.67 | 611.34K |
| 2024-12-16 | 36.77 | 36.67 | ↓$0.10 (-0.27%) | 36.56 | 37.27 | 579.17K |
| 2024-12-13 | 36.77 | 36.75 | ↓$0.02 (-0.05%) | 36.50 | 36.91 | 321.96K |
| 2024-12-12 | 37.01 | 36.94 | ↓$0.07 (-0.19%) | 36.54 | 37.14 | 498.09K |
| 2024-12-11 | 37.92 | 36.74 | ↓$1.18 (-3.11%) | 36.71 | 37.92 | 624.97K |
| 2024-12-10 | 37.78 | 37.73 | ↓$0.05 (-0.13%) | 37.52 | 38.16 | 484.19K |
| 2024-12-09 | 38.18 | 38.06 | ↓$0.12 (-0.31%) | 37.76 | 38.33 | 449.20K |
| 2024-12-06 | 38.89 | 37.88 | ↓$1.01 (-2.60%) | 37.86 | 39.06 | 260.50K |
| 2024-12-05 | 39.00 | 38.80 | ↓$0.20 (-0.51%) | 38.67 | 39.11 | 300.02K |
| 2024-12-04 | 38.59 | 39.02 | ↑$0.43 (1.11%) | 38.50 | 39.15 | 321.82K |
| 2024-12-03 | 39.31 | 38.72 | ↓$0.59 (-1.50%) | 38.58 | 39.45 | 484.30K |
| 2024-12-02 | 38.06 | 39.39 | ↑$1.33 (3.49%) | 37.86 | 39.52 | 808.68K |
| 2024-11-29 | 38.22 | 38.11 | ↓$0.11 (-0.29%) | 38.01 | 38.35 | 262.56K |
| 2024-11-27 | 38.33 | 38.26 | ↓$0.07 (-0.18%) | 38.08 | 38.65 | 500.67K |
| 2024-11-26 | 38.43 | 38.43 | ↑$0.00 (0.00%) | 38.22 | 38.75 | 518.65K |
| 2024-11-25 | 38.48 | 38.77 | ↑$0.29 (0.75%) | 38.48 | 39.07 | 796.17K |
| 2024-11-22 | 38.19 | 38.30 | ↑$0.11 (0.29%) | 37.93 | 38.68 | 737.32K |
| 2024-11-21 | 37.75 | 38.09 | ↑$0.34 (0.90%) | 37.45 | 38.42 | 0.91M |
| 2024-11-20 | 37.68 | 37.66 | ↓$0.02 (-0.05%) | 37.02 | 38.16 | 1.08M |
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