1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Energizer Holdings Inc (ENR)
  7. Historical

ENR

Energizer Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Energizer Holdings Inc ENR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.76 -1.92% 38.79 17:00:00
Open Price Low Price High Price Close Price Prev Close
38.90 37.99 39.04 38.79 39.55
more quote information »

ENR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.4239.67537.4239.07578,6261.373.66%
1 Month36.5540.4036.3638.49615,6392.246.13%
3 Months39.4540.4536.1438.40643,542-0.66-1.67%
6 Months46.0546.6936.1440.37693,414-7.26-15.77%
1 Year41.7052.849936.1442.85631,439-2.91-6.98%
3 Years47.9254.7026.6043.29766,170-9.13-19.05%
5 Years42.5965.5726.6046.48714,897-3.80-8.92%

ENR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 38.79 -0.76 -1.92% 38.90 39.04 37.99 512,339
Nov 24 2021 39.55 0.26 0.66% 39.27 39.675 38.88 687,056
Nov 23 2021 39.29 0.22 0.56% 39.12 39.57 38.971 640,948
Nov 22 2021 39.07 1.00 2.63% 38.08 39.15 38.03 523,598
Nov 19 2021 38.07 0.41 1.09% 37.42 38.458 37.42 462,902
Nov 18 2021 37.66 -1.20 -3.09% 39.09 39.24 37.42 625,498
Nov 17 2021 38.86 -0.46 -1.17% 39.31 39.51 38.57 590,027
Nov 16 2021 39.32 0.57 1.47% 38.82 39.55 38.76 470,308
Nov 15 2021 38.75 0.40 1.04% 38.44 38.81 38.19 720,339
Nov 12 2021 38.35 -1.57 -3.93% 39.85 40.00 38.20 817,295
Nov 11 2021 39.92 0.60 1.53% 39.00 39.98 39.00 584,599
Nov 10 2021 39.32 0.77 2.0% 38.55 40.40 38.4201 789,355
Nov 09 2021 38.55 0.14 0.36% 38.40 38.76 38.10 747,657
Nov 08 2021 38.41 -0.13 -0.34% 38.72 38.90 38.20 529,475
Nov 05 2021 38.54 0.72 1.9% 38.17 38.73 38.15 600,720
Nov 04 2021 37.82 -0.18 -0.47% 37.90 38.39 37.71 506,846
Nov 03 2021 38.00 0.50 1.33% 37.43 38.17 37.43 538,064
Nov 02 2021 37.50 0.23 0.62% 37.42 37.90 37.01 714,606
Nov 01 2021 37.27 0.80 2.19% 36.55 37.345 36.485 693,394
Oct 29 2021 36.47 -0.19 -0.52% 36.55 36.99 36.36 454,456
Oct 28 2021 36.66 0.38 1.05% 36.42 36.68 36.20 444,826
Oct 27 2021 36.28 -0.51 -1.39% 36.78 36.87 36.14 733,543
See More Historical Prices »


Your Recent History
NYSE
ENR
Energizer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.