ENERGIZER HLDGS Historical Stock Price

Below is the stock price history for Energizer Hldgs ENR. Data is recorded each day for the historical open, high, low, close and volume. The Energizer Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energizer Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2019-09-20 42.05 42.34 41.78 41.95 46,622
2019-09-19 42.28 42.38 41.75 41.93 57,435
2019-09-18 42.49 42.69 41.88 42.34 57,998
2019-09-17 43.72 44.15 43.16 43.39 64,136
2019-09-16 45.03 45.28 44.75 44.81 51,041
2019-09-13 44.85 45.49 44.79 45.26 69,681
2019-09-12 45.45 45.69 44.79 44.95 103,207
2019-09-11 45.43 46.70 45.40 45.96 112,444
2019-09-10 43.61 45.18 43.54 45.03 101,557
2019-09-09 41.76 43.43 41.60 43.43 123,763
2019-09-06 39.94 40.54 39.94 40.53 56,662
2019-09-05 39.54 39.75 39.10 39.66 69,356
2019-09-04 38.66 39.49 38.66 39.27 66,251
2019-09-03 37.45 37.88 37.42 37.68 52,131
2019-08-30 38.31 38.59 38.19 38.52 52,288
2019-08-29 36.32 37.58 36.14 37.46 70,159
2019-08-28 35.54 36.48 35.54 36.44 46,015
2019-08-27 36.69 36.73 35.61 35.70 51,630
2019-08-26 36.51 36.83 36.44 36.55 31,678
2019-08-23 37.75 37.97 36.39 36.58 56,928
2019-08-22 37.22 37.37 36.79 37.29 49,331
2019-08-21 36.50 36.67 36.04 36.40 44,279
2019-08-20 36.85 36.85 36.12 36.12 34,647
2019-08-19 36.64 37.44 36.64 37.44 43,077
2019-08-16 36.08 36.42 36.01 36.35 48,576
2019-08-15 35.59 35.89 35.32 35.45 43,860
2019-08-14 35.53 35.74 35.31 35.31 43,661
2019-08-13 37.21 37.21 36.16 36.19 30,417
2019-08-12 36.145 36.24 35.36 36.10 67,688
2019-08-09 35.92 36.75 35.52 36.75 82,496

» More Energizer Hldgs Stock Price History

To see other companies like Energizer Hldgs (ENR), view our stock market today for news, and other data.