S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Energizer Holdings Inc (ENR)
Energizer Holdings Inc (ENR) Historical

ENR Energizer Holdings Inc

31.00

0.15 (0.49%)

May 16 2024 - Closed

Delayed by 15 minutes

ENR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	30.95	0.10	0.32%	30.89	31.23	30.71	848,874
May 15 2024	30.85	0.24	0.78%	30.72	31.00	30.43	474,436
May 14 2024	30.61	0.55	1.83%	30.33	30.685	30.11	465,243
May 13 2024	30.06	0.00	0.00%	30.17	30.32	29.89	361,620
May 10 2024	30.06	0.31	1.04%	29.86	30.07	29.68	405,454
May 09 2024	29.75	0.46	1.57%	29.46	29.83	29.33	452,434
May 08 2024	29.29	0.32	1.10%	29.12	29.405	28.91	498,181
May 07 2024	28.97	-0.48	-1.63%	29.74	29.82	28.63	704,838
May 06 2024	29.45	0.26	0.89%	29.40	29.47	29.06	897,670
May 03 2024	29.19	-0.15	-0.51%	29.50	29.535	28.92	361,403
May 02 2024	29.34	0.58	2.02%	28.99	29.58	28.81	589,435
May 01 2024	28.76	0.04	0.14%	28.64	29.27	28.64	573,264
Apr 30 2024	28.72	0.16	0.56%	28.45	28.89	28.33	437,934
Apr 29 2024	28.56	0.05	0.18%	28.62	28.86	28.305	365,722
Apr 26 2024	28.51	0.11	0.39%	28.35	28.81	28.35	273,815
Apr 25 2024	28.40	-0.33	-1.15%	28.64	28.64	28.20	395,337
Apr 24 2024	28.73	-0.19	-0.66%	28.69	28.81	28.37	402,824
Apr 23 2024	28.92	0.33	1.15%	28.68	28.99	28.465	529,344
Apr 22 2024	28.59	0.18	0.63%	28.32	28.69	28.27	471,280
Apr 19 2024	28.41	0.44	1.57%	27.82	28.41	27.79	553,144
Apr 18 2024	27.97	0.47	1.71%	27.64	28.055	27.56	496,716
Apr 17 2024	27.50	0.11	0.40%	27.63	27.805	27.42	363,439
Apr 16 2024	27.39	0.04	0.15%	27.25	27.555	26.9175	508,429
Apr 15 2024	27.35	-0.09	-0.33%	27.54	27.73	26.97	528,548
Apr 12 2024	27.44	-0.11	-0.40%	27.45	27.69	27.31	440,284
Apr 11 2024	27.55	-0.33	-1.18%	27.86	28.01	27.43	444,903
Apr 10 2024	27.88	-0.72	-2.52%	28.08	28.08	27.59	512,877
Apr 09 2024	28.60	0.24	0.85%	28.47	28.63	28.381	291,583
Apr 08 2024	28.36	0.50	1.79%	28.00	28.44	27.90	413,722
Apr 05 2024	27.86	-0.15	-0.54%	27.86	27.925	27.55	458,213
Apr 04 2024	28.01	-0.31	-1.09%	28.59	28.72	27.925	442,543
Apr 03 2024	28.32	-0.37	-1.29%	28.52	28.655	27.81	574,093
Apr 02 2024	28.69	-0.36	-1.24%	28.89	28.95	28.52	527,171
Apr 01 2024	29.05	-0.39	-1.32%	29.43	29.43	28.781	504,583
Mar 28 2024	29.44	0.33	1.13%	29.25	29.60	29.25	557,850
Mar 27 2024	29.11	1.22	4.37%	28.15	29.14	28.13	499,199
Mar 26 2024	27.89	-0.10	-0.36%	28.15	28.25	27.82	374,945
Mar 25 2024	27.99	0.03	0.11%	28.04	28.325	27.96	349,499
Mar 22 2024	27.96	-0.10	-0.36%	28.21	28.21	27.85	543,408
Mar 21 2024	28.06	0.07	0.25%	28.05	28.53	27.83	687,090
Mar 20 2024	27.99	0.03	0.11%	27.96	28.25	27.58	665,966
Mar 19 2024	27.96	-0.14	-0.50%	28.08	28.54	27.93	486,127
Mar 18 2024	28.10	-0.04	-0.14%	28.06	28.33	27.73	566,052
Mar 15 2024	28.14	-0.29	-1.02%	28.23	28.67	28.13	920,025
Mar 14 2024	28.43	-0.52	-1.80%	28.94	28.94	28.20	430,320
Mar 13 2024	28.95	-0.15	-0.52%	29.12	29.35	28.55	539,957
Mar 12 2024	29.10	0.21	0.73%	28.78	29.281	28.73	469,776
Mar 11 2024	28.89	0.19	0.66%	28.60	28.93	28.42	520,865
Mar 08 2024	28.70	0.44	1.56%	28.39	28.765	28.32	587,295
Mar 07 2024	28.26	0.44	1.58%	27.96	28.32	27.84	710,904
Mar 06 2024	27.82	0.10	0.36%	27.89	28.24	27.60	627,090
Mar 05 2024	27.72	-0.44	-1.56%	28.07	28.385	27.67	633,947
Mar 04 2024	28.16	-0.56	-1.95%	28.58	28.61	28.08	697,556
Mar 01 2024	28.72	0.17	0.60%	28.60	28.83	28.31	539,658
Feb 29 2024	28.55	-0.07	-0.24%	28.94	29.05	28.47	494,414
Feb 28 2024	28.62	-0.08	-0.28%	28.60	28.86	28.38	568,739
Feb 27 2024	28.70	-0.03	-0.10%	28.89	28.93	28.49	599,301
Feb 26 2024	28.73	-0.76	-2.58%	29.49	29.49	28.67	502,030
Feb 23 2024	29.49	-0.05	-0.17%	29.54	29.88	29.39	387,883
Feb 22 2024	29.54	-0.46	-1.53%	30.02	30.02	29.33	410,681
Feb 21 2024	30.00	0.01	0.03%	30.11	30.465	29.78	600,584
Feb 20 2024	29.99	-0.27	-0.89%	29.99	30.52	29.89	545,101

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions