NYSE - Delayed Quote USD

Energizer Holdings, Inc. (ENR)

27.97 +0.47 (+1.71%)
As of April 18 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 27.64 28.06 27.56 27.97 27.97 471,884
Apr 17, 2024 27.63 27.81 27.42 27.50 27.50 363,400
Apr 16, 2024 27.25 27.56 26.92 27.39 27.39 508,400
Apr 15, 2024 27.54 27.73 26.97 27.35 27.35 528,400
Apr 12, 2024 27.40 27.69 27.31 27.44 27.44 440,300
Apr 11, 2024 27.86 28.01 27.43 27.55 27.55 444,900
Apr 10, 2024 27.92 28.05 27.59 27.88 27.88 512,900
Apr 9, 2024 28.47 28.63 28.38 28.60 28.60 291,600
Apr 8, 2024 28.00 28.44 27.90 28.36 28.36 413,700
Apr 5, 2024 27.86 27.92 27.55 27.86 27.86 458,200
Apr 4, 2024 28.59 28.70 27.92 28.01 28.01 442,500
Apr 3, 2024 28.52 28.66 27.81 28.32 28.32 574,100
Apr 2, 2024 28.89 28.95 28.52 28.69 28.69 527,200
Apr 1, 2024 29.43 29.43 28.78 29.05 29.05 504,600
Mar 28, 2024 29.25 29.60 29.25 29.44 29.44 557,900
Mar 27, 2024 28.15 29.14 28.15 29.11 29.11 499,200
Mar 26, 2024 28.15 28.17 27.82 27.89 27.89 374,900
Mar 25, 2024 28.04 28.33 27.96 27.99 27.99 349,500
Mar 22, 2024 28.21 28.21 27.85 27.96 27.96 543,400
Mar 21, 2024 28.05 28.53 27.83 28.06 28.06 686,900
Mar 20, 2024 27.96 28.25 27.58 27.99 27.99 666,000
Mar 19, 2024 28.08 28.54 27.93 27.96 27.96 486,100
Mar 18, 2024 28.06 28.33 27.73 28.10 28.10 566,000
Mar 15, 2024 28.23 28.67 28.13 28.14 28.14 920,000
Mar 14, 2024 28.94 28.94 28.20 28.43 28.43 430,300
Mar 13, 2024 29.12 29.35 28.55 28.95 28.95 540,000
Mar 12, 2024 28.78 29.28 28.73 29.10 29.10 469,800
Mar 11, 2024 28.60 28.93 28.42 28.89 28.89 520,900
Mar 8, 2024 28.39 28.76 28.32 28.70 28.70 587,300
Mar 7, 2024 27.96 28.32 27.84 28.26 28.26 710,900
Mar 6, 2024 27.89 28.24 27.60 27.82 27.82 627,100
Mar 5, 2024 28.07 28.39 27.67 27.72 27.72 633,900
Mar 4, 2024 28.58 28.61 28.08 28.16 28.16 697,600
Mar 1, 2024 28.60 28.83 28.31 28.72 28.72 539,700
Feb 29, 2024 28.94 29.05 28.47 28.55 28.55 494,400
Feb 28, 2024 28.53 28.86 28.38 28.62 28.62 568,700
Feb 27, 2024 28.89 28.93 28.49 28.70 28.70 599,100
Feb 26, 2024 29.37 29.48 28.67 28.73 28.73 503,800
Feb 23, 2024 29.45 29.88 29.39 29.49 29.49 387,900
Feb 22, 2024 30.02 30.02 29.33 29.54 29.54 410,700
Feb 21, 2024 30.11 30.47 29.78 30.00 30.00 600,600
Feb 20, 2024 0.30 Dividend
Feb 20, 2024 29.99 30.52 29.89 29.99 29.99 545,100
Feb 16, 2024 30.43 30.63 30.09 30.26 29.96 683,300
Feb 15, 2024 30.18 30.76 30.10 30.64 30.34 608,000
Feb 14, 2024 30.41 30.55 29.96 30.06 29.76 421,900
Feb 13, 2024 31.27 31.32 29.82 30.14 29.84 880,200
Feb 12, 2024 31.33 32.26 31.33 32.05 31.73 595,900
Feb 9, 2024 31.81 31.83 31.18 31.38 31.07 589,600
Feb 8, 2024 31.90 32.00 31.49 31.77 31.46 467,200
Feb 7, 2024 32.34 32.39 31.61 31.88 31.56 641,400
Feb 6, 2024 30.63 32.20 30.16 32.04 31.72 916,000
Feb 5, 2024 31.52 31.67 31.02 31.07 30.76 775,700
Feb 2, 2024 31.94 32.12 31.40 31.82 31.50 389,700
Feb 1, 2024 31.75 32.33 31.64 32.29 31.97 479,300
Jan 31, 2024 32.63 32.71 31.60 31.62 31.31 434,300
Jan 30, 2024 32.75 32.91 32.54 32.55 32.23 277,200
Jan 29, 2024 32.75 33.00 32.57 32.94 32.61 334,500
Jan 26, 2024 32.83 33.03 32.72 32.81 32.48 294,200
Jan 25, 2024 32.00 32.63 31.91 32.61 32.29 301,300
Jan 24, 2024 32.30 32.44 31.65 31.67 31.36 280,500
Jan 23, 2024 32.43 32.63 31.98 32.17 31.85 321,200
Jan 22, 2024 31.99 32.25 31.81 32.03 31.71 387,100
Jan 19, 2024 31.89 31.89 31.33 31.74 31.43 262,300
Jan 18, 2024 31.47 31.83 31.42 31.69 31.38 314,800
Jan 17, 2024 31.18 31.78 31.10 31.50 31.19 441,800
Jan 16, 2024 31.83 31.95 31.47 31.59 31.28 389,600
Jan 12, 2024 32.20 32.34 31.83 32.11 31.79 431,700
Jan 11, 2024 31.60 31.99 31.34 31.96 31.64 473,800
Jan 10, 2024 31.38 31.81 31.38 31.71 31.40 420,400
Jan 9, 2024 31.14 31.58 31.14 31.47 31.16 313,200
Jan 8, 2024 30.54 31.44 30.54 31.43 31.12 408,400
Jan 5, 2024 30.43 30.82 30.31 30.54 30.24 435,000
Jan 4, 2024 30.43 30.68 30.07 30.61 30.31 629,100
Jan 3, 2024 31.73 31.74 30.49 30.58 30.28 542,000
Jan 2, 2024 31.49 32.01 31.45 31.86 31.54 528,500
Dec 29, 2023 31.92 32.01 31.61 31.68 31.37 351,300
Dec 28, 2023 31.90 32.16 31.78 31.95 31.63 309,100
Dec 27, 2023 32.23 32.25 31.86 31.97 31.65 305,100
Dec 26, 2023 32.25 32.42 31.95 32.22 31.90 432,000
Dec 22, 2023 31.72 32.33 31.51 32.16 31.84 388,400
Dec 21, 2023 31.91 32.14 31.40 31.77 31.46 286,500
Dec 20, 2023 32.01 32.20 31.46 31.52 31.21 473,500
Dec 19, 2023 32.47 32.49 31.99 32.22 31.90 478,200
Dec 18, 2023 31.91 32.28 31.65 32.07 31.75 467,600
Dec 15, 2023 32.23 32.30 31.44 31.75 31.44 1,844,700
Dec 14, 2023 32.51 32.79 32.09 32.17 31.85 726,500
Dec 13, 2023 31.16 32.14 30.81 31.99 31.67 635,100
Dec 12, 2023 31.09 31.25 30.65 31.20 30.89 573,200
Dec 11, 2023 31.00 31.23 30.83 31.23 30.92 439,400
Dec 8, 2023 31.00 31.20 30.43 30.93 30.62 441,300
Dec 7, 2023 30.83 30.98 30.61 30.96 30.65 393,000
Dec 6, 2023 30.94 31.32 30.77 30.84 30.53 456,600
Dec 5, 2023 31.65 31.80 30.54 30.74 30.44 511,100
Dec 4, 2023 30.76 31.89 30.76 31.81 31.49 789,500
Dec 1, 2023 30.82 31.18 30.81 31.01 30.70 623,800
Nov 30, 2023 30.95 31.05 30.51 30.84 30.53 666,700
Nov 29, 2023 31.22 31.44 30.70 30.94 30.63 488,500
Nov 28, 2023 0.30 Dividend
Nov 28, 2023 30.82 31.47 30.76 31.17 30.86 434,100
Nov 27, 2023 31.18 31.37 30.90 31.24 30.63 479,600
Nov 24, 2023 31.19 31.55 31.09 31.30 30.69 185,000
Nov 22, 2023 31.04 31.32 30.85 31.10 30.50 577,200
Nov 21, 2023 31.47 31.47 30.74 30.78 30.18 545,200
Nov 20, 2023 31.60 31.92 30.96 31.47 30.86 805,900
Nov 17, 2023 32.45 32.62 31.76 32.18 31.56 1,086,200
Nov 16, 2023 33.49 33.65 32.32 32.36 31.73 862,200
Nov 15, 2023 33.94 34.01 32.45 33.68 33.03 1,398,800
Nov 14, 2023 34.77 36.72 34.75 36.12 35.42 1,553,500
Nov 13, 2023 33.97 34.31 33.39 33.63 32.98 1,443,300
Nov 10, 2023 34.14 34.14 33.47 33.98 33.32 553,900
Nov 9, 2023 34.03 34.05 33.47 33.89 33.23 532,200
Nov 8, 2023 34.02 34.37 33.77 33.80 33.14 702,900
Nov 7, 2023 33.54 34.01 33.49 33.96 33.30 606,600
Nov 6, 2023 33.33 33.63 32.99 33.57 32.92 603,000
Nov 3, 2023 33.00 33.90 33.00 33.47 32.82 699,300
Nov 2, 2023 31.81 32.65 31.81 32.62 31.99 660,700
Nov 1, 2023 31.56 31.84 31.16 31.50 30.89 634,200
Oct 31, 2023 31.35 31.86 31.35 31.58 30.97 609,500
Oct 30, 2023 31.50 31.70 31.18 31.19 30.58 444,900
Oct 27, 2023 31.59 31.78 31.04 31.22 30.61 632,600
Oct 26, 2023 31.38 31.92 31.18 31.68 31.06 470,500
Oct 25, 2023 31.57 31.82 31.17 31.34 30.73 537,500
Oct 24, 2023 31.71 32.12 31.58 31.75 31.13 684,700
Oct 23, 2023 31.74 32.22 31.39 31.40 30.79 630,200
Oct 20, 2023 32.31 32.47 31.83 31.84 31.22 636,400
Oct 19, 2023 32.29 32.71 32.12 32.16 31.54 608,700
Oct 18, 2023 32.10 32.47 31.77 32.26 31.63 507,600
Oct 17, 2023 31.55 32.36 31.55 31.93 31.31 812,300
Oct 16, 2023 31.29 31.77 30.89 31.56 30.95 592,900
Oct 13, 2023 29.85 31.03 29.58 30.96 30.36 938,100
Oct 12, 2023 30.30 30.38 29.55 29.58 29.01 761,700
Oct 11, 2023 30.31 30.55 30.08 30.40 29.81 563,100
Oct 10, 2023 29.49 30.46 29.40 30.25 29.66 639,000
Oct 9, 2023 28.78 29.41 28.57 29.31 28.74 576,600
Oct 6, 2023 28.72 29.01 27.68 28.96 28.40 939,700
Oct 5, 2023 30.23 30.30 28.59 28.80 28.24 1,076,700
Oct 4, 2023 30.35 30.53 30.09 30.36 29.77 560,300
Oct 3, 2023 31.24 31.41 30.18 30.27 29.68 1,124,300
Oct 2, 2023 31.96 32.08 31.20 31.23 30.62 816,900
Sep 29, 2023 32.32 32.39 31.76 32.04 31.42 759,800
Sep 28, 2023 31.76 32.31 31.76 32.29 31.66 597,100
Sep 27, 2023 32.37 32.62 31.67 31.76 31.14 635,300
Sep 26, 2023 32.64 32.82 32.36 32.37 31.74 534,800
Sep 25, 2023 32.55 32.82 32.49 32.71 32.07 461,600
Sep 22, 2023 33.47 33.60 32.75 32.77 32.13 447,400
Sep 21, 2023 34.00 34.00 33.18 33.40 32.75 733,300
Sep 20, 2023 34.33 34.50 33.97 34.04 33.38 473,900
Sep 19, 2023 33.68 34.47 33.68 34.17 33.51 835,300
Sep 18, 2023 34.37 34.37 33.53 33.74 33.08 600,200
Sep 15, 2023 34.24 34.73 34.16 34.26 33.59 12,377,500
Sep 14, 2023 33.72 34.43 33.72 34.39 33.72 812,400
Sep 13, 2023 34.38 34.44 33.56 33.61 32.96 727,200
Sep 12, 2023 34.78 34.95 34.24 34.30 33.63 585,200
Sep 11, 2023 35.50 35.53 34.81 34.83 34.15 726,200
Sep 8, 2023 35.47 35.67 35.08 35.08 34.40 743,400
Sep 7, 2023 35.54 35.69 35.08 35.32 34.63 833,500
Sep 6, 2023 35.30 35.60 34.87 35.48 34.79 665,400
Sep 5, 2023 34.59 35.94 34.55 35.37 34.68 1,352,400
Sep 1, 2023 34.50 34.75 34.27 34.40 33.73 553,600
Aug 31, 2023 35.22 35.31 34.35 34.35 33.68 508,000
Aug 30, 2023 34.63 35.20 34.63 35.17 34.49 327,800
Aug 29, 2023 34.43 34.72 34.20 34.69 34.02 273,000
Aug 28, 2023 33.82 34.36 33.46 34.30 33.63 449,700
Aug 25, 2023 34.78 35.02 34.19 34.56 33.89 471,400
Aug 24, 2023 34.62 35.10 34.50 34.61 33.94 340,500
Aug 23, 2023 34.43 34.77 34.28 34.74 34.07 358,100
Aug 22, 2023 34.01 34.29 33.76 34.25 33.58 485,700
Aug 21, 2023 0.30 Dividend
Aug 21, 2023 34.26 34.37 33.88 33.99 33.33 475,900
Aug 18, 2023 34.48 34.87 34.40 34.63 33.66 517,000
Aug 17, 2023 34.84 34.91 34.35 34.47 33.51 474,800
Aug 16, 2023 34.43 35.38 34.43 34.74 33.77 581,100
Aug 15, 2023 34.64 34.64 34.09 34.35 33.39 354,400
Aug 14, 2023 34.59 34.86 34.43 34.73 33.76 335,400
Aug 11, 2023 34.29 34.84 34.19 34.84 33.87 482,200
Aug 10, 2023 35.07 35.12 33.95 34.10 33.15 590,700
Aug 9, 2023 32.70 35.12 32.47 35.06 34.08 879,600
Aug 8, 2023 31.75 32.82 30.52 32.82 31.90 1,923,600
Aug 7, 2023 36.39 36.68 35.63 36.13 35.12 587,100
Aug 4, 2023 36.99 37.18 35.93 36.10 35.09 549,200
Aug 3, 2023 36.51 37.32 36.48 37.02 35.99 675,100
Aug 2, 2023 35.49 36.65 35.49 36.47 35.45 646,700
Aug 1, 2023 35.36 35.96 35.25 35.75 34.75 513,500
Jul 31, 2023 36.06 36.07 35.65 35.70 34.70 401,700
Jul 28, 2023 35.36 36.11 35.28 36.01 35.00 876,600
Jul 27, 2023 35.34 35.36 35.02 35.15 34.17 453,300
Jul 26, 2023 34.92 35.36 34.92 35.23 34.25 337,100
Jul 25, 2023 34.30 35.21 34.03 35.04 34.06 700,400
Jul 24, 2023 33.73 34.25 33.22 34.24 33.28 418,300
Jul 21, 2023 33.85 34.29 33.63 33.80 32.86 473,100
Jul 20, 2023 33.88 33.89 33.31 33.61 32.67 296,600
Jul 19, 2023 33.46 34.00 33.40 33.83 32.89 671,600
Jul 18, 2023 33.43 34.08 33.29 33.46 32.53 378,100
Jul 17, 2023 33.73 34.01 33.35 33.47 32.54 272,600
Jul 14, 2023 33.99 33.99 33.45 33.74 32.80 327,300
Jul 13, 2023 33.77 34.17 33.75 34.12 33.17 319,500
Jul 12, 2023 33.60 33.80 33.50 33.66 32.72 413,600
Jul 11, 2023 33.17 33.56 32.92 33.27 32.34 380,700
Jul 10, 2023 32.85 33.65 32.82 32.95 32.03 496,800
Jul 7, 2023 32.70 33.20 32.69 33.01 32.09 389,800
Jul 6, 2023 32.93 33.07 32.35 32.78 31.86 312,200
Jul 5, 2023 33.78 33.78 33.13 33.23 32.30 402,400
Jul 3, 2023 33.44 34.08 33.26 34.08 33.13 188,000
Jun 30, 2023 33.64 33.78 33.47 33.58 32.64 305,000
Jun 29, 2023 33.01 33.78 32.81 33.38 32.45 326,100
Jun 28, 2023 32.71 33.01 32.44 32.97 32.05 264,200
Jun 27, 2023 32.37 33.08 32.37 32.91 31.99 313,800
Jun 26, 2023 31.91 32.72 31.91 32.45 31.54 393,200
Jun 23, 2023 33.04 33.19 32.05 32.12 31.22 687,400
Jun 22, 2023 33.64 33.67 33.22 33.35 32.42 316,300
Jun 21, 2023 32.97 33.53 32.68 33.46 32.53 460,100
Jun 20, 2023 33.95 34.00 32.95 32.97 32.05 364,000
Jun 16, 2023 34.16 34.16 33.60 33.98 33.03 964,700
Jun 15, 2023 33.35 33.83 33.02 33.83 32.89 488,300
Jun 14, 2023 33.61 33.99 33.10 33.29 32.36 439,600
Jun 13, 2023 33.12 33.63 32.99 33.45 32.52 503,100
Jun 12, 2023 33.29 33.49 33.03 33.22 32.29 357,500
Jun 9, 2023 33.52 33.56 32.95 33.13 32.21 387,000
Jun 8, 2023 33.40 33.77 33.24 33.67 32.73 298,600
Jun 7, 2023 33.06 33.49 32.76 33.38 32.45 515,800
Jun 6, 2023 32.95 33.27 32.64 33.03 32.11 552,000
Jun 5, 2023 32.98 33.72 32.90 33.11 32.19 364,100
Jun 2, 2023 33.54 34.27 33.52 34.17 33.22 390,200
Jun 1, 2023 32.81 33.38 32.60 33.35 32.42 500,700
May 31, 2023 33.18 33.60 32.48 32.60 31.69 699,000
May 30, 2023 34.01 34.10 33.14 33.16 32.23 450,800
May 26, 2023 33.70 34.27 33.70 34.17 33.22 278,700
May 25, 2023 33.74 33.96 33.40 33.76 32.82 372,400
May 24, 2023 34.25 34.31 33.87 34.06 33.11 415,000
May 23, 2023 34.67 35.28 34.51 34.51 33.55 393,700
May 22, 2023 34.75 34.80 34.26 34.70 33.73 462,400
May 19, 2023 0.30 Dividend
May 19, 2023 35.12 35.28 34.31 34.80 33.83 461,000
May 18, 2023 35.18 35.42 34.74 35.17 33.90 509,900
May 17, 2023 35.14 35.52 35.07 35.41 34.13 474,000
May 16, 2023 35.34 35.34 35.03 35.04 33.77 440,800
May 15, 2023 35.12 35.45 35.00 35.38 34.10 344,300
May 12, 2023 35.05 35.58 34.56 35.07 33.80 437,500
May 11, 2023 35.20 35.49 34.67 35.04 33.77 468,000
May 10, 2023 36.18 36.50 35.36 35.61 34.32 596,900
May 9, 2023 34.85 35.68 34.53 35.62 34.33 1,136,300
May 8, 2023 35.47 35.80 33.97 34.74 33.48 1,385,900
May 5, 2023 32.38 33.12 32.38 32.74 31.55 575,200
May 4, 2023 33.23 33.23 32.00 32.15 30.99 512,100
May 3, 2023 33.13 34.03 33.13 33.42 32.21 555,600
May 2, 2023 33.49 33.61 32.76 33.19 31.99 584,400
May 1, 2023 33.43 33.77 33.31 33.49 32.28 335,300
Apr 28, 2023 33.15 33.62 33.15 33.43 32.22 552,100
Apr 27, 2023 32.50 33.21 32.42 33.21 32.01 460,000
Apr 26, 2023 32.55 32.89 32.34 32.46 31.28 342,700
Apr 25, 2023 32.30 33.23 32.29 32.90 31.71 632,600
Apr 24, 2023 32.54 32.79 32.51 32.64 31.46 254,600
Apr 21, 2023 32.88 33.09 32.29 32.57 31.39 385,100
Apr 20, 2023 32.42 32.66 32.06 32.53 31.35 366,100
Apr 19, 2023 32.17 32.50 31.89 32.49 31.31 410,400

Related Tickers

KE Kimball Electronics, Inc.
20.78
-0.72%
 
HAYW Hayward Holdings, Inc.
13.14
-0.23%
 
AEIS Advanced Energy Industries, Inc.
90.71
-0.11%
 
HOLI Hollysys Automation Technologies Ltd.
24.27
-0.16%
 
ENS EnerSys
90.20
+0.87%
 
HUBB Hubbell Incorporated
392.28
+0.34%
 
PLPC Preformed Line Products Company
120.00
-0.35%
 
AYI Acuity Brands, Inc.
246.86
-0.75%
 
NVT nVent Electric plc
71.14
-0.56%
 
ATKR Atkore Inc.
171.18
+0.62%