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
2019-06-19 40.05 40.05 38.83 39.36 185,015
2019-06-18 42.55 42.55 41.56 41.83 49,975
2019-06-17 41.78 41.89 41.26 41.39 50,859
2019-06-14 42.99 43.18 42.01 42.195 50,479
2019-06-13 42.72 43.71 42.67 43.13 44,347
2019-06-12 42.40 42.69 42.31 42.65 38,639
2019-06-11 43.17 43.40 42.46 42.49 48,345
2019-06-10 43.21 43.24 42.66 42.80 41,191
2019-06-07 44.10 44.35 43.59 43.59 71,933
2019-06-06 43.38 43.99 43.38 43.48 59,239
2019-06-05 43.30 43.37 42.78 42.91 51,077
2019-06-04 42.63 43.37 42.59 43.14 68,286
2019-06-03 41.13 41.93 40.94 41.82 56,818
2019-05-31 41.75 42.05 40.83 41.03 68,532
2019-05-30 42.69 42.99 42.37 42.85 34,339
2019-05-29 42.45 42.90 42.00 42.38 135,402
2019-05-28 45.45 45.45 44.36 44.36 49,021
2019-05-24 45.49 45.63 45.27 45.30 26,800
2019-05-23 45.42 45.65 44.89 45.48 25,980
2019-05-22 45.87 46.03 45.66 45.89 18,528
2019-05-21 45.55 45.79 45.03 45.47 36,434
2019-05-20 46.59 46.73 45.20 45.23 40,224
2019-05-17 47.12 47.59 46.93 47.04 41,179
2019-05-16 47.70 47.83 47.05 47.09 56,088
2019-05-15 45.91 47.66 45.91 47.14 71,296
2019-05-14 44.25 45.61 44.25 45.50 76,437
2019-05-13 42.29 42.82 42.18 42.39 53,962
2019-05-10 42.83 43.71 42.53 43.48 58,172
2019-05-09 42.20 43.37 41.99 43.37 58,872
2019-05-08 44.13 44.69 43.27 43.27 107,942

» More Energizer Hldgs Stock Price History

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