ENR

Energizer Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-1.40 -4.1% 32.73 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.89 32.31 33.89 32.73 34.13
more quote information »

ENR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.4234.2831.1032.55795,3791.314.17%
1 Month31.3834.2829.2631.71724,1031.354.3%
3 Months33.8434.3029.0131.16694,141-1.11-3.28%
6 Months39.0941.6229.0134.56689,924-6.36-16.27%
1 Year47.4747.7929.0137.64688,698-14.74-31.05%
3 Years46.5154.7026.6041.51751,726-13.78-29.63%
5 Years51.5765.5726.6045.10733,728-18.84-36.53%

ENR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 32.73 -1.40 -4.1% 33.89 33.89 32.31 624,770
May 17 2022 34.13 1.34 4.09% 33.16 34.28 33.10 596,328
May 16 2022 32.79 -0.48 -1.44% 33.19 33.48 32.67 801,508
May 13 2022 33.27 1.34 4.2% 32.28 33.42 32.17 860,854
May 12 2022 31.93 0.72 2.31% 31.10 32.24 31.10 751,362
May 11 2022 31.21 0.16 0.52% 31.42 32.50 31.17 966,841
May 10 2022 31.05 -2.47 -7.37% 33.74 33.75 30.705 1,184,347
May 09 2022 33.52 3.54 11.81% 31.45 34.00 31.158 2,176,033
May 06 2022 29.98 0.14 0.47% 29.84 30.11 29.37 699,929
May 05 2022 29.84 -0.92 -2.99% 30.52 30.66 29.52 426,602
May 04 2022 30.76 0.73 2.43% 29.89 30.82 29.76 641,959
May 03 2022 30.03 0.19 0.64% 29.70 30.41 29.54 402,129
May 02 2022 29.84 -0.45 -1.49% 30.19 30.47 29.26 678,981
Apr 29 2022 30.29 -1.02 -3.26% 31.27 31.47 30.15 466,797
Apr 28 2022 31.31 0.65 2.12% 30.90 31.52 30.69 397,342
Apr 27 2022 30.66 -0.14 -0.45% 30.60 31.135 30.21 642,471
Apr 26 2022 30.80 -1.29 -4.02% 31.79 31.94 30.80 525,768
Apr 25 2022 32.09 0.45 1.42% 31.60 32.14 30.83 675,195
Apr 22 2022 31.64 -0.27 -0.85% 32.01 32.10 31.45 490,458
Apr 21 2022 31.91 0.75 2.41% 31.35 32.03 31.29 646,386
Apr 20 2022 31.16 0.01 0.03% 31.38 31.75 31.13 450,767
Apr 19 2022 31.15 1.03 3.42% 30.11 31.2592 30.11 576,494
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.