Historical Data for Energizer Holdings Inc. (ENR)

$ 46.12   1.05 (+2.33%) Volume: 733.78k 6:30 PM EDT 3-Jun-2020
After Hours:  $ 46.12 0.00 (0.00%) Volume: 4.21k 4:00 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 45.61 46.86 45.55 46.12 733.78k 1.05 2.33% 46.12 33.9m 8,543
06/02/20 44.39 46.45 44.17 45.07 649.63k 0.79 1.78% 45.07 29.48m 8,442
06/01/20 44.08 44.53 43.49 44.28 716k 0.40 0.91% 44.28 31.61m 8,176
05/29/20 43.38 44.14 43.14 43.88 501.86k 0.01 0.02% 43.88 21.97m 6,363
05/28/20 45.95 45.95 43.61 43.87 705.4k -1.36 -3.01% 43.87 31.32m 9,412
05/27/20 44.90 45.451 43.71 45.23 968.56k 0.77 1.73% 45.23 43.48m 12,135
05/26/20 45.60 46.74 44.37 44.46 775.4k 0.42 0.95% 44.46 35.09m 8,742
05/22/20 44.22 44.58 43.64 44.04 493.61k -0.02 -0.05% 44.04 21.69m 5,399
05/21/20 43.39 45.06 43.295 44.06 766.34k 0.86 1.99% 44.06 33.84m 7,486
05/20/20 43.70 44.24 42.86 43.20 928.51k 0.06 0.14% 43.20 40.15m 5,433
05/19/20 43.78 45.20 43.06 43.14 764.07k -0.19 -0.44% 43.14 33.66m 9,841
05/18/20 43.29 45.43 43.29 43.63 878.03k 2.2743 5.54% 43.33 38.73m 10,830
05/15/20 40.12 42.35 39.735 41.34 685.9k 1.6089 4.08% 41.0557 28.39m 8,637
05/14/20 39.01 40.07 38.50 39.72 691.31k -0.119175 -0.30% 39.4469 27.36m 10,354
05/13/20 41.20 41.285 39.23 39.84 950.88k -1.4698 -3.58% 39.5661 37.9m 12,854
05/12/20 41.02 41.85 40.48 41.32 863.79k 0.4767 1.18% 41.0359 35.73m 10,156
05/11/20 40.56 41.47 39.88 40.84 896.37k 0.089381 0.22% 40.5592 36.64m 9,338
05/08/20 41.17 42.7294 39.87 40.75 1.03m 1.3804 3.53% 40.4698 42.7m 13,118
05/07/20 38.20 40.25 37.15 39.36 1.19m 1.6982 4.54% 39.0894 46.68m 15,334
05/06/20 38.62 39.2482 37.31 37.65 671.81k -1.0229 -2.66% 37.3911 25.51m 7,831
05/05/20 37.56 39.02 37.28 38.68 822.5k 1.6089 4.37% 38.414 31.65m 10,547
05/04/20 37.49 37.64 36.25 37.06 414.49k -0.87395 -2.32% 36.8052 15.29m 5,758