Energizer Holdings, Inc. Common Stock (NY: ENR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	31.04	31.04	30.36	30.49	884,477	-0.68(-2.18%)
Mar 10, 2025	31.06	31.78	30.90	31.17	801,188	+0.12(+0.39%)
Mar 07, 2025	30.27	31.14	30.08	31.05	802,017	+0.78(+2.58%)
Mar 06, 2025	29.76	30.27	29.66	30.27	552,146	+0.49(+1.65%)
Mar 05, 2025	29.72	30.05	29.64	29.78	493,652	+0.08(+0.27%)
Mar 04, 2025	30.00	30.15	29.58	29.70	776,304	-0.38(-1.26%)
Mar 03, 2025	30.71	30.91	29.84	30.08	679,667	-0.65(-2.12%)
Feb 28, 2025	31.01	31.21	30.39	30.73	730,311	-0.16(-0.52%)
Feb 27, 2025	30.80	30.92	30.52	30.89	642,423	-0.11(-0.35%)
Feb 26, 2025	31.23	31.50	30.91	31.00	464,379	-0.27(-0.86%)
Feb 25, 2025	30.85	31.63	30.77	31.27	761,740	+0.64(+2.09%)
Feb 24, 2025	31.00	31.36	30.63	30.63	610,619	-0.24(-0.78%)
Feb 21, 2025	31.27	31.43	30.80	30.87	545,992	-0.09(-0.29%)
Feb 20, 2025	30.90	31.30	30.88	30.96	551,363	-0.08(-0.26%)
Feb 19, 2025	30.97	31.30	30.85	31.04	598,219	+0.05(+0.16%)
Feb 18, 2025	30.69	31.18	30.60	30.99	610,102	+0.32(+1.03%)
Feb 14, 2025	31.22	31.35	30.62	30.67	464,268	-0.52(-1.68%)
Feb 13, 2025	31.12	31.30	30.91	31.20	431,427	+0.22(+0.70%)
Feb 12, 2025	30.75	31.11	30.75	30.98	570,022	-0.11(-0.35%)
Feb 11, 2025	30.96	31.12	30.54	31.09	811,296	+0.08(+0.26%)
Feb 10, 2025	31.80	31.80	30.74	31.01	876,290	-0.79(-2.49%)
Feb 07, 2025	31.85	32.03	31.63	31.80	473,083	-0.03(-0.09%)
Feb 06, 2025	32.36	32.55	31.68	31.83	639,004	-0.17(-0.53%)
Feb 05, 2025	32.22	32.37	31.63	32.00	840,972	-0.51(-1.55%)
Feb 04, 2025	31.98	33.22	30.81	32.51	1,466,398	-1.10(-3.27%)
Feb 03, 2025	33.50	34.02	33.07	33.61	680,706	-0.06(-0.18%)
Jan 31, 2025	33.54	34.05	33.45	33.66	636,355	-0.16(-0.47%)
Jan 30, 2025	33.61	34.02	33.59	33.82	335,401	+0.53(+1.61%)
Jan 29, 2025	33.08	33.38	32.84	33.29	373,806	+0.17(+0.51%)
Jan 28, 2025	34.20	34.34	32.98	33.12	441,931	-1.05(-3.07%)
Jan 27, 2025	34.33	35.01	34.14	34.17	590,432	+0.09(+0.26%)
Jan 24, 2025	34.42	34.42	33.89	34.08	423,117	-0.20(-0.58%)
Jan 23, 2025	33.92	34.39	33.84	34.28	433,809	+0.23(+0.67%)
Jan 22, 2025	34.88	34.88	34.04	34.05	456,613	-0.71(-2.05%)
Jan 21, 2025	35.14	35.34	34.48	34.76	567,141	-0.16(-0.45%)
Jan 17, 2025	35.14	35.49	34.90	34.92	411,117	-0.03(-0.08%)
Jan 16, 2025	34.39	35.01	34.23	34.95	394,124	+0.34(+0.97%)
Jan 15, 2025	34.95	34.99	34.32	34.62	368,057	+0.18(+0.52%)
Jan 14, 2025	34.66	34.75	34.29	34.44	308,587	-0.17(-0.49%)
Jan 13, 2025	34.23	34.62	34.01	34.61	540,896	+0.14(+0.40%)
Jan 10, 2025	35.00	35.46	34.20	34.47	671,749	-0.98(-2.77%)
Jan 08, 2025	34.28	35.56	34.19	35.45	871,229	+0.96(+2.79%)
Jan 07, 2025	34.30	34.63	34.06	34.49	878,972	+0.18(+0.52%)
Jan 06, 2025	33.92	34.36	33.76	34.31	759,168	+0.04(+0.12%)
Jan 03, 2025	34.33	34.33	33.72	34.27	572,854	-0.01(-0.03%)