Quantcast

Energizer Holdings, Inc. Common Stock Historical Stock Prices

ENR 
$40.43
*  
1.23
3.14%
Get ENR Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading ENR now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    ENR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.23 40.64 39.15 40.43 1,598,954
06/19/2019 39.3 40.29 38.31 39.2 2,712,247
06/18/2019 41.7 42.59 41.49 41.82 1,041,772
06/17/2019 42 42.095 41.23 41.48 1,056,955
06/14/2019 43.14 43.41 42.01 42.09 664,799
06/13/2019 42.95 43.72 42.5 43.22 815,581
06/12/2019 42.46 42.73 41.96 42.68 953,324
06/11/2019 43.01 43.42 42.45 42.53 900,988
06/10/2019 44.31 44.345 42.6 42.87 929,708
06/07/2019 43.77 44.38 43.56 43.77 1,305,124
06/06/2019 42.82 44.06 42.82 43.51 937,413
06/05/2019 44.16 44.25 42.68 43.02 896,886
06/04/2019 42.21 43.41 41.95 43.17 939,300
06/03/2019 40.86 41.98 40.71 41.89 939,199
05/31/2019 42.31 42.51 40.8 40.92 1,246,373
05/30/2019 42.33 43.145 42.315 42.81 775,275
05/29/2019 44.12 44.225 41.9 42.44 1,848,689
05/28/2019 45.63 45.72 44.3 44.38 754,016
05/24/2019 45.75 46.16 45.19 45.44 579,404
05/23/2019 45.35 45.7 44.82 45.6 372,719
05/22/2019 45.51 46.09 45.42 45.79 460,880
05/21/2019 45.44 45.81 45.02 45.51 824,106
05/20/2019 46.51 46.93 45.17 45.26 848,838
05/17/2019 46.72 47.6 46.46 46.96 948,629
05/16/2019 47.05 47.88 46.87 47.02 937,159
05/15/2019 45.04 47.71 44.84 47.03 1,157,193
05/14/2019 43.83 45.7 43.25 45.37 1,777,772
05/13/2019 42.77 43.54 42.11 42.46 756,929
05/10/2019 43.21 43.77 42.48 43.5 1,171,521
05/09/2019 43.24 43.48 41.88 43.46 1,232,536
05/08/2019 44.96 44.96 43.19 43.26 1,683,361
05/07/2019 48.26 48.98 45 45.14 1,773,014
05/06/2019 46.42 47.67 46.39 47.5 535,731
05/03/2019 47.69 47.69 47 47.02 612,464
05/02/2019 47.42 47.71 46.82 47.35 473,738
05/01/2019 47.89 48.42 47.38 47.47 397,396
04/30/2019 47.99 48.45 47.78 47.89 456,111
04/29/2019 48.12 48.31 47.78 48.19 313,863
04/26/2019 47.28 48.5 47.28 48.14 451,619
04/25/2019 48.26 48.63 47.02 47.13 606,062
04/24/2019 48.38 48.88 48.111 48.67 391,719
04/23/2019 48.7 48.78 48.14 48.55 374,017
04/22/2019 48.56 49.15 48.52 48.66 426,825
04/18/2019 48.11 48.8 47.98 48.51 315,395
04/17/2019 48.12 48.28 47.7694 48.14 317,613
04/16/2019 48.25 48.5 47.57 47.9 357,318
04/15/2019 48.31 48.49 47.93 48.1 351,297
04/12/2019 47.77 48.53 47.68 48.45 567,569
04/11/2019 47.05 47.74 46.64 47.66 585,935
04/10/2019 46.96 47.13 46.65 46.98 572,722
04/09/2019 47.4 47.66 46.9 47.05 559,376
04/08/2019 47.81 47.815 47.18 47.71 741,166
04/05/2019 47.5 47.86 47.34 47.8 377,081
04/04/2019 47.08 47.73 46.96 47.47 572,671
04/03/2019 47.61 47.87 46.81 46.99 532,973
04/02/2019 47.89 47.89 46.75 47.34 495,155
04/01/2019 46.53 47.99 46.1101 47.8 1,274,284
03/29/2019 45.15 45.43 44.35 44.93 661,660
03/28/2019 44.88 45.5 44.53 44.96 555,492
03/27/2019 45 45.01 44.52 44.8 406,302
03/26/2019 44.66 45.24 44.5375 44.93 601,414
03/25/2019 44.72 45.22 43.7701 44.53 550,590
03/22/2019 45.83 46.1 44.71 45.09 435,970
03/21/2019 45.19 46.27 45.01 46.14 503,230
03/20/2019 46.18 46.18 44.72 45.22 871,949
03/19/2019 46.62 46.73 45.99 46.24 742,326
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio