Energizer Holdings Inc (ENR)

USD 28.78

(-0.76%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2025 29.0 29.24 28.57 28.78 647.2 Thousand
07 Aug, 2025 29.73 29.87 28.91 29.06 793.2 Thousand
06 Aug, 2025 29.89 30.23 29.39 29.71 1.32 Million
05 Aug, 2025 28.2 30.28 27.89 29.86 2.45 Million
04 Aug, 2025 27.33 28.62 26.78 28.05 4.23 Million
01 Aug, 2025 22.46 22.56 21.99 22.14 1.12 Million
31 Jul, 2025 22.32 22.53 22.04 22.52 1.13 Million
30 Jul, 2025 23.59 23.59 22.42 22.55 1.09 Million
29 Jul, 2025 23.68 23.78 23.23 23.47 777.8 Thousand
28 Jul, 2025 24.14 24.39 23.65 23.69 909.5 Thousand