ENR - ENERGIZER HOLDINGS, INC.
22.13
0.210 0.949%
Share volume: 2,022,177
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$21.92
0.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $21.87 | $21.87 | $22.68 | $22.68 | $21.58 | $21.58 | $22.13 | $22.13 | 2,022,177 | $2,022,177.00 |
| 05-07-2025 | $23.85 | $23.85 | $23.94 | $23.94 | $21.81 | $21.81 | $21.92 | $21.92 | 2,546,776 | $2,546,776.00 |
| 05-06-2025 | $24.50 | $24.50 | $24.97 | $24.97 | $23.60 | $23.60 | $23.87 | $23.87 | 2,203,027 | $2,203,027.00 |
| 05-05-2025 | $26.25 | $26.25 | $26.43 | $26.43 | $25.64 | $25.64 | $25.88 | $25.88 | 1,488,490 | $1,488,490.00 |
| 05-02-2025 | $26.89 | $26.89 | $27.05 | $27.05 | $26.32 | $26.32 | $26.44 | $26.44 | 925,160 | $925,160.00 |
| 05-01-2025 | $26.79 | $26.79 | $26.95 | $26.95 | $26.47 | $26.47 | $26.62 | $26.62 | 553,554 | $553,554.00 |
| 04-30-2025 | $27.06 | $27.06 | $27.18 | $27.18 | $26.50 | $26.50 | $27.04 | $27.04 | 667,115 | $667,115.00 |
| 04-29-2025 | $26.80 | $26.80 | $27.20 | $27.20 | $26.74 | $26.74 | $27.10 | $27.10 | 532,850 | $532,850.00 |
| 04-28-2025 | $26.86 | $26.86 | $27.18 | $27.18 | $26.75 | $26.75 | $26.94 | $26.94 | 394,442 | $394,442.00 |
| 04-25-2025 | $27.14 | $27.14 | $27.25 | $27.25 | $26.67 | $26.67 | $26.97 | $26.97 | 394,268 | $394,268.00 |
