ENR

Energizer Historical Data

ENR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 37.29 -0.31 -0.82% 37.70 38.14 37.04 449,203
Jan 26 2022 37.60 -0.95 -2.46% 38.02 38.6876 37.43 740,391
Jan 25 2022 38.55 -0.81 -2.06% 39.20 39.34 38.14 645,341
Jan 24 2022 39.36 0.43 1.1% 38.59 39.48 38.50 578,918
Jan 21 2022 38.93 -0.28 -0.71% 39.26 39.60 38.71 598,077
Jan 20 2022 39.21 -1.11 -2.75% 40.19 40.375 39.15 625,694
Jan 19 2022 40.32 -0.81 -1.97% 41.20 41.28 40.15 564,787
Jan 18 2022 41.13 0.14 0.34% 40.64 41.62 40.54 740,490
Jan 17 2022 40.99 0.00 +0.00% 40.27 41.03 40.18 0
Jan 14 2022 40.99 0.66 1.64% 40.27 41.03 40.18 647,220
Jan 13 2022 40.33 -0.20 -0.49% 40.64 41.18 40.23 956,064
Jan 12 2022 40.53 -0.93 -2.24% 41.50 41.50 40.40 456,628
Jan 11 2022 41.46 0.74 1.82% 41.15 41.5094 40.70 567,389
Jan 10 2022 40.72 -0.07 -0.17% 40.89 41.07 40.25 405,266
Jan 07 2022 40.79 0.53 1.32% 40.33 40.905 40.26 659,888
Jan 06 2022 40.26 -0.24 -0.59% 40.73 40.90 40.25 496,411
Jan 05 2022 40.50 -0.29 -0.71% 40.80 41.29 40.47 510,745
Jan 04 2022 40.79 0.07 0.17% 40.87 41.30 40.721 525,630
Jan 03 2022 40.72 0.62 1.55% 40.01 40.78 40.01 617,368
Dec 31 2021 40.10 0.68 1.73% 39.42 40.23 39.33 614,764
Dec 30 2021 39.42 -0.42 -1.05% 39.83 39.95 39.14 457,419
Dec 29 2021 39.84 0.56 1.43% 39.24 39.86 39.22 745,814
Dec 28 2021 39.28 0.24 0.61% 39.13 39.47 38.81 344,518
Dec 27 2021 39.04 0.54 1.4% 38.52 39.15 38.315 463,770
Dec 24 2021 38.50 0.00 +0.00% 38.26 38.825 38.18 0
Dec 23 2021 38.50 0.25 0.65% 38.26 38.825 38.18 359,652
Dec 22 2021 38.25 0.18 0.47% 38.12 38.43 37.75 472,497
Dec 21 2021 38.07 0.40 1.06% 37.70 38.20 37.02 847,090
Dec 20 2021 37.67 -0.11 -0.29% 37.51 37.82 37.05 658,634
Dec 17 2021 37.78 -0.31 -0.81% 38.09 38.37 37.56 1,226,150
Dec 16 2021 38.09 -0.26 -0.68% 38.44 38.86 37.74 779,364
Dec 15 2021 38.35 -1.06 -2.69% 39.39 39.64 38.27 724,164
Dec 14 2021 39.41 0.41 1.05% 39.13 39.88 39.00 848,903
Dec 13 2021 39.00 -0.38 -0.96% 39.13 39.54 38.663 587,927
Dec 10 2021 39.38 -0.08 -0.2% 39.50 39.89 39.30 381,499
Dec 09 2021 39.46 -0.03 -0.08% 39.40 39.92 39.12 403,243
Dec 08 2021 39.49 0.34 0.87% 39.41 39.83 39.2804 417,066
Dec 07 2021 39.15 -0.15 -0.38% 39.34 39.66 38.9512 657,784
Dec 06 2021 39.30 0.87 2.26% 38.86 39.66 38.56 569,761
Dec 03 2021 38.43 0.81 2.15% 37.74 38.63 37.67 554,287
Dec 02 2021 37.62 0.38 1.02% 37.46 37.95 37.32 672,129
Dec 01 2021 37.24 0.05 0.13% 37.72 38.29 37.15 624,224
Nov 30 2021 37.19 -0.19 -0.51% 37.01 37.47 36.695 801,355
Nov 29 2021 37.38 -1.41 -3.63% 38.69 38.69 37.22 586,463
Nov 26 2021 38.79 0.00 +0.00% 38.90 39.04 37.99 0
Nov 26 2021 38.79 -0.76 -1.92% 38.90 39.04 37.99 512,339
Nov 25 2021 39.55 0.00 +0.00% 39.27 39.675 38.88 0
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 0.00 +0.00% 39.31 39.51 38.57 0
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 0.00 +0.00% 38.17 38.73 38.15 0
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


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.