Energizer Holdings Inc Historical Data - ENR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Energizer Holdings Inc (ENR)

38.09

0.43

(1.14%)

Closed November 21 4:00PM

Delayed by 15 minutes

38.09

0.00

( 0.00% )

Pre Market: 4:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.89	11.3742690058	34.2	39.21	33.72	1212759	36.55309461	CS
4	5.46	16.7330677291	32.63	39.21	31.97	646099	34.6684867	CS
12	5.43	16.6258420086	32.66	39.21	28.24	662841	32.0757977	CS
26	7.85	25.958994709	30.24	39.21	27.54	623619	30.91273565	CS
52	7.05	22.712628866	31.04	39.21	26.9175	569805	30.52973308	CS
156	0.01	0.0262605042017	38.08	41.62	24.81	611875	32.03531413	CS
260	-11.7	-23.498694517	49.79	54.7	24.81	647022	36.92451338	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732232400	38.09	0.43	1.14	37.75	38.42	37.45	907509
1732146000	37.66	0.41	1.10	37.68	38.16	37.02	1080358
1732059600	37.25	3.1	9.08	35.97	39.21	35.285	2382245
1731973200	34.15	0.23	0.68	33.92	34.38	33.72	907930
1731714000	33.92	0.1	0.30	34.2	34.26	33.84	785755
1731627600	33.82	0.45	1.35	33.53	33.84	33.369999	485424
1731541200	33.369999	-0.41	-1.21	33.9	33.9	33.09	414371
1731454800	33.78	-0.2	-0.59	33.72	34.04	33.67	414854
1731368400	33.98	0.43	1.28	33.67	34.29	33.15	397070
1731109200	33.549999	0.51	1.54	33.009999	33.629	32.89	449011
1731022800	33.04	-0.2	-0.60	33.18	33.43	32.81	534338
1730936400	33.24	0.21	0.64	33.72	33.93	33.13	794678
1730850000	33.03	0.42	1.29	32.43	33.049999	32.33	302895
1730763600	32.61	0.23	0.71	32.58	32.72	32.439999	398143
1730500800	32.38	0.31	0.97	32.189999	32.5	32.02	460649
1730414400	32.07	-0.42	-1.29	32.409999	32.509999	31.97	504023
1730328000	32.49	-0.07	-0.21	32.42	32.82	32.28	410211
1730241600	32.56	-0.21	-0.64	32.32	32.74	32.15	530160
1730155200	32.77	0.45	1.39	32.56	32.97	32.3219	340418
1729896000	32.32	-0.38	-1.16	32.63	32.759999	32.31	421938
1729809600	32.7	0.28	0.86	32.4	32.77	32.4	357638
1729723200	32.42	0.11	0.34	32.17	32.57	32.159999	440405
1729636800	32.31	-0.19	-0.58	32.29	32.43	31.95	458990
1729550400	32.5	-0.15	-0.46	32.65	32.96	32.4	563368
1729291200	32.65	0.17	0.52	32.46	32.77	32.21	607960
1729204800	32.479999	0.2	0.62	32.189999	32.5	32.14	425741
1729118400	32.28	0.2	0.62	32.34	32.689999	32.18	549315
1729032000	32.08	0.1	0.31	31.94	32.509999	31.94	602867
1728945600	31.98	0.27	0.85	31.66	32.049999	31.46	471205
1728686400	31.71	0.68	2.19	31.09	31.72	31.09	416810
1728600000	31.03	-0.16	-0.51	31.04	31.14	30.65	833545
1728513600	31.19	-0.35	-1.11	31.56	31.755	31.14	907847
1728427200	31.54	-0.09	-0.28	31.6	31.765	31.18	537240
1728340800	31.63	-0.2	-0.63	31.7	31.875	31.14	681527
1728081600	31.83	0.01	0.03	31.93	32.299999	31.725	701992
1727995200	31.82	0.11	0.35	31.4	31.83	31.06	774800
1727908800	31.71	0.01	0.03	31.71	31.85	31.4	546305
1727822400	31.7	-0.06	-0.19	31.78	31.9	31.43	713336
1727736000	31.76	0.51	1.63	31.3	31.94	31.25	758840
1727476800	31.25	0.87	2.86	30.62	31.5	30.57	723768
1727390400	30.38	0.79	2.67	29.65	30.49	29.65	979266
1727304000	29.59	-0.21	-0.70	29.81	29.89	29.58	521212
1727217600	29.8	0.32	1.09	29.51	30.16	29.51	910423
1727131200	29.48	0.41	1.41	29.07	29.505	28.89	716370
1726872000	29.07	-0.22	-0.75	29.35	29.52	29.02	1702749
1726785600	29.29	0.1	0.34	29.64	29.65	29.26	577296
1726699200	29.19	0.14	0.48	29.06	29.68	29.02	551888
1726612800	29.05	0.1	0.35	29	29.38	28.89	570298
1726526400	28.95	-0.13	-0.45	29.27	29.43	28.93	444480
1726267200	29.08	0.21	0.73	29.08	29.35	28.98	468486
1726180800	28.87	0.05	0.17	28.79	29.08	28.755	443562
1726094400	28.82	-0.09	-0.31	28.74	28.925	28.34	695522
1726008000	28.91	-0.33	-1.13	29.25	29.56	28.24	1002496
1725921600	29.24	-1.91	-6.13	31.01	31.03	29.215	997749
1725662400	31.15	-0.44	-1.39	31.65	31.78	31.15	1026534
1725576000	31.59	-0.27	-0.85	32	32.24	31.28	648164
1725489600	31.86	-0.1	-0.31	32	32.24	31.75	548169
1725403200	31.96	-0.44	-1.36	32.189999	32.585	31.86	782532
1725057600	32.4	-0.13	-0.40	32.659999	32.81	32.22	524932
1724971200	32.53	0.32	0.99	32.43	32.909999	32.11	834456
1724884800	32.21	-0.13	-0.40	32.409999	32.409999	31.93	710456
1724798400	32.34	2	6.59	31.35	32.615	31.254	1486355
1724712000	30.34	-0.03	-0.10	30.4	30.58	30.16	557293
1724452800	30.37	0.14	0.46	30.39	30.68	30.19	587161
1724366400	30.23	0.21	0.70	29.84	30.29	29.8024	870696

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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