Energizer Holdings Inc. Common Stockのデータ

Energizer Holdings Inc. Common Stockの基本情報

名前 Energizer Holdings Inc. Common Stock
ティッカー ENR
国 United States
上場年 2015.0
セクター Miscellaneous

Energizer Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.1 46.12 46.95 46.42 339000.0 46.42
2021-02-12 46.87 44.92 45.65 46.82 663100.0 46.82
2021-02-11 46.48 45.11 46.34 45.7 760000.0 45.7
2021-02-10 47.53 46.02 46.95 46.25 1108200.0 46.25
2021-02-09 48.11 46.47 47.98 46.62 740100.0 46.62
2021-02-08 52.85 48.0 51.75 48.73 1174600.0 48.73
2021-02-05 48.65 47.31 47.31 47.38 720500.0 47.38
2021-02-04 47.82 45.88 46.81 46.77 494000.0 46.77
2021-02-03 47.07 46.01 46.7 46.51 435000.0 46.51
2021-02-02 46.95 44.35 44.72 46.75 750100.0 46.75
2021-02-01 44.62 43.13 44.34 44.17 595900.0 44.17
2021-01-29 45.01 43.5 44.74 43.84 494300.0 43.84
2021-01-28 45.77 43.77 45.39 44.74 455300.0 44.74
2021-01-27 47.74 45.37 46.14 45.4 512000.0 45.4
2021-01-26 48.76 46.63 48.61 46.7 494200.0 46.7
2021-01-25 49.74 47.9 48.04 48.51 365900.0 48.51
2021-01-22 48.24 47.48 47.75 48.0 251500.0 48.0
2021-01-21 48.48 47.73 48.1 47.82 249500.0 47.82
2021-01-20 48.5 47.71 47.9 48.1 464400.0 48.1
2021-01-19 49.18 47.82 48.36 48.01 670000.0 48.01
2021-01-15 48.44 46.93 47.65 48.01 540400.0 48.01
2021-01-14 47.88 46.24 46.79 47.64 553600.0 47.64
2021-01-13 46.85 45.92 46.62 46.38 465700.0 46.38
2021-01-12 46.82 45.67 45.71 46.55 570600.0 46.55
2021-01-11 46.31 45.42 45.75 45.78 377800.0 45.78
2021-01-08 45.93 45.13 45.73 45.92 396500.0 45.92
2021-01-07 46.0 44.53 44.92 45.73 558600.0 45.73
2021-01-06 44.83 42.79 43.17 44.81 896800.0 44.81
2021-01-05 43.34 42.24 42.25 43.04 462900.0 43.04
2021-01-04 42.68 41.67 42.37 42.24 510900.0 42.24
2020-12-31 43.31 42.03 43.1 42.18 761500.0 42.18
2020-12-30 44.04 42.67 43.6 43.03 450000.0 43.03
2020-12-29 44.31 43.54 44.15 43.65 342500.0 43.65
2020-12-28 44.3 43.69 43.8 43.85 287800.0 43.85
2020-12-24 43.73 43.03 43.46 43.62 168600.0 43.62
2020-12-23 43.74 42.95 43.28 43.31 359000.0 43.31
2020-12-22 43.23 42.43 42.6 42.92 360100.0 42.92
2020-12-21 42.77 41.32 42.07 42.65 393900.0 42.65
2020-12-18 43.84 42.39 43.41 42.69 1041600.0 42.69
2020-12-17 43.5 42.75 43.25 43.26 479200.0 43.26
2020-12-16 43.38 42.72 42.72 42.97 479600.0 42.97
2020-12-15 42.89 42.07 42.61 42.47 1080500.0 42.47
2020-12-14 43.1 42.15 42.62 42.34 344200.0 42.34
2020-12-11 43.57 42.39 43.15 42.39 456100.0 42.39
2020-12-10 43.69 42.71 42.86 43.39 497300.0 43.39
2020-12-09 43.83 42.77 43.37 42.94 310900.0 42.94
2020-12-08 43.18 42.3 42.83 43.03 722800.0 43.03
2020-12-07 43.6 42.6 43.09 42.96 519200.0 42.96
2020-12-04 43.97 43.16 43.26 43.27 511900.0 43.27
2020-12-03 43.65 42.47 42.51 43.08 576000.0 43.08
2020-12-02 42.72 41.44 41.75 42.54 691700.0 42.54
2020-12-01 42.66 41.69 41.72 41.89 742600.0 41.89
2020-11-30 42.01 41.25 41.79 41.89 560300.0 41.89
2020-11-27 42.01 41.35 41.7 41.83 214700.0 41.83
2020-11-25 42.59 41.4 41.5 42.01 568800.0 41.71
2020-11-24 42.18 40.91 41.78 41.64 973600.0 41.34
2020-11-23 41.81 40.74 41.5 41.44 541400.0 41.14
2020-11-20 41.95 40.9 41.55 41.26 454500.0 40.97
2020-11-19 41.98 41.12 41.19 41.43 762400.0 41.13
2020-11-18 42.57 41.2 42.08 41.22 557900.0 40.93
2020-11-17 43.09 41.89 42.44 42.15 707700.0 41.85
2020-11-16 43.02 40.56 42.43 42.98 1737100.0 42.67
2020-11-13 42.77 40.7 40.74 42.21 1505100.0 41.91
2020-11-12 43.51 40.1 42.34 40.2 3335700.0 39.91
2020-11-11 48.62 46.86 47.88 47.18 846400.0 46.84
2020-11-10 47.71 46.3 46.93 47.36 689800.0 47.02
2020-11-09 47.88 45.32 47.39 46.3 809900.0 45.97
2020-11-06 45.56 44.13 44.75 45.2 539500.0 44.88
2020-11-05 44.9 43.43 43.74 44.5 648200.0 44.18
2020-11-04 43.72 42.09 42.09 43.3 674200.0 42.99
2020-11-03 42.87 41.7 42.05 42.66 607200.0 42.36
2020-11-02 41.52 39.62 39.73 41.5 581600.0 41.2
2020-10-30 39.66 38.67 39.35 39.35 486200.0 39.07
2020-10-29 40.01 38.66 39.19 39.5 338200.0 39.22
2020-10-28 40.17 38.74 39.7 39.25 448100.0 38.97
2020-10-27 41.81 40.36 41.75 40.44 418400.0 40.15
2020-10-26 41.67 40.82 40.82 41.56 349300.0 41.26
2020-10-23 41.98 40.68 41.69 41.29 299000.0 41.0
2020-10-22 41.68 40.42 40.92 41.38 537600.0 41.08
2020-10-21 41.43 40.62 41.17 40.98 452500.0 40.69
2020-10-20 41.93 41.04 41.36 41.12 270900.0 40.83
2020-10-19 41.93 40.82 41.75 40.98 351100.0 40.69
2020-10-16 41.84 40.98 41.58 41.64 301300.0 41.34
2020-10-15 41.84 40.75 40.87 41.71 365100.0 41.41
2020-10-14 42.58 41.1 41.97 41.41 445700.0 41.11
2020-10-13 42.02 40.88 41.39 41.93 915100.0 41.63
2020-10-12 42.15 41.14 41.4 41.37 436700.0 41.07
2020-10-09 41.58 40.52 41.14 41.22 379500.0 40.93
2020-10-08 41.3 40.46 40.69 41.07 313900.0 40.78
2020-10-07 41.71 40.43 41.35 40.49 535300.0 40.2
2020-10-06 41.95 41.02 41.21 41.15 593900.0 40.86
2020-10-05 41.31 40.46 40.8 41.21 609900.0 40.92
2020-10-02 41.05 39.56 39.69 40.46 712100.0 40.17
2020-10-01 40.48 38.95 39.21 40.24 719600.0 39.95
2020-09-30 39.85 38.87 39.2 39.14 560100.0 38.86
2020-09-29 40.1 39.27 39.8 39.31 378700.0 39.03
2020-09-28 40.42 39.57 39.98 39.64 561500.0 39.36
2020-09-25 39.72 38.87 38.95 39.41 318700.0 39.13
2020-09-24 39.64 38.59 39.0 39.14 326800.0 38.86
2020-09-23 40.31 39.11 39.72 39.2 482000.0 38.92
2020-09-22 40.26 39.32 39.92 39.72 525600.0 39.44
2020-09-21 39.72 39.08 39.3 39.51 597500.0 39.23
2020-09-18 40.43 39.13 40.31 40.0 1852800.0 39.71
2020-09-17 40.8 39.5 40.2 40.24 656400.0 39.95
2020-09-16 40.96 39.82 40.18 40.42 611800.0 40.13
2020-09-15 41.66 40.02 40.98 40.08 693400.0 39.79
2020-09-14 41.69 40.73 41.65 40.8 658900.0 40.51
2020-09-11 41.77 40.67 40.89 41.23 947900.0 40.94
2020-09-10 44.61 40.62 43.67 40.67 1193400.0 40.38
2020-09-09 44.75 43.37 44.46 43.6 584500.0 43.29
2020-09-08 45.59 43.9 45.43 44.17 676600.0 43.85
2020-09-04 46.06 44.39 45.92 45.8 644300.0 45.47
2020-09-03 46.74 44.67 46.5 45.62 449600.0 45.29
2020-09-02 46.91 46.26 46.5 46.6 542300.0 46.27
2020-09-01 48.26 46.28 46.55 46.67 610500.0 46.34
2020-08-31 47.19 46.25 47.08 46.29 574000.0 45.96
2020-08-28 47.26 46.4 47.2 47.08 448800.0 46.74
2020-08-27 48.66 46.96 48.44 47.1 505500.0 46.76
2020-08-26 48.07 46.8 46.89 47.92 568100.0 47.58
2020-08-25 47.59 46.54 47.29 47.11 436800.0 46.77
2020-08-24 47.5 46.61 46.83 47.19 629100.0 46.85
2020-08-21 46.91 46.08 46.33 46.6 509900.0 46.27
2020-08-20 46.75 45.73 46.26 46.39 430500.0 46.06
2020-08-19 46.97 45.98 46.11 46.68 595000.0 46.35
2020-08-18 46.38 45.17 45.17 45.91 766400.0 45.28
2020-08-17 46.16 45.19 45.49 45.26 535200.0 44.64
2020-08-14 45.99 44.5 44.9 45.18 515100.0 44.56
2020-08-13 45.88 44.95 45.19 45.04 444200.0 44.43
2020-08-12 46.35 45.19 45.83 45.31 565200.0 44.69
2020-08-11 47.2 45.18 47.05 45.29 943800.0 44.67
2020-08-10 47.26 45.33 46.0 46.72 841700.0 46.08
2020-08-07 47.71 45.47 47.23 46.25 675600.0 45.62
2020-08-06 48.14 45.8 45.86 47.43 1274300.0 46.78
2020-08-05 49.58 43.43 48.58 45.55 3012300.0 44.93
2020-08-04 53.19 51.06 51.43 52.98 886600.0 52.26
2020-08-03 52.5 50.43 50.53 51.71 736900.0 51.01
2020-07-31 50.14 48.93 50.12 50.13 545500.0 49.45
2020-07-30 50.46 49.09 50.27 50.12 424500.0 49.44
2020-07-29 50.73 49.09 49.12 50.66 509200.0 49.97
2020-07-28 49.85 49.08 49.6 49.14 327400.0 48.47
2020-07-27 49.28 48.46 48.7 49.11 356100.0 48.44
2020-07-24 48.96 47.88 48.42 48.15 270600.0 47.49
2020-07-23 49.92 48.65 48.87 48.83 472300.0 48.16
2020-07-22 49.28 48.23 48.92 48.76 837700.0 48.1
2020-07-21 50.28 48.66 49.91 48.87 547400.0 48.2
2020-07-20 50.62 49.36 50.62 49.64 296700.0 48.96
2020-07-17 50.56 49.35 49.94 50.49 431800.0 49.8
2020-07-16 50.14 49.24 49.55 49.7 379700.0 49.02
2020-07-15 51.28 49.26 50.67 49.74 481800.0 49.06
2020-07-14 49.76 48.49 48.49 49.73 596000.0 49.05
2020-07-13 50.09 48.51 49.72 48.6 523700.0 47.94
2020-07-10 49.48 47.86 47.87 49.23 586100.0 48.56
2020-07-09 48.45 47.35 48.12 47.86 530000.0 47.21
2020-07-08 48.52 47.46 47.56 48.01 532500.0 47.36
2020-07-07 47.94 46.99 47.39 47.53 294600.0 46.88
2020-07-06 49.26 47.71 48.76 47.78 855300.0 47.13
2020-07-02 49.17 47.49 47.49 48.05 589800.0 47.4
2020-07-01 48.38 46.79 47.55 46.82 665600.0 46.18
2020-06-30 47.86 46.48 46.53 47.49 1616900.0 46.84
2020-06-29 46.33 45.38 45.71 46.18 1193200.0 45.55
2020-06-26 46.86 45.04 46.56 45.28 1809400.0 44.66
2020-06-25 46.83 45.54 45.93 46.71 966800.0 46.07
2020-06-24 46.9 45.21 46.69 45.9 655100.0 45.27
2020-06-23 48.01 47.1 47.33 47.21 791800.0 46.57
2020-06-22 47.15 46.19 47.15 46.51 447900.0 45.88
2020-06-19 48.23 46.74 47.15 47.05 770300.0 46.41
2020-06-18 47.51 46.61 47.21 46.74 383900.0 46.1
2020-06-17 48.24 47.18 47.82 47.56 494300.0 46.91
2020-06-16 48.94 46.71 48.67 47.68 771800.0 47.03
2020-06-15 47.12 44.55 44.58 46.82 595300.0 46.18
2020-06-12 46.22 44.17 45.89 45.44 503400.0 44.82
2020-06-11 47.0 44.6 45.79 44.65 732900.0 44.04
2020-06-10 48.52 46.22 48.22 47.43 639800.0 46.78
2020-06-09 49.1 47.19 48.0 48.15 1054900.0 47.49
2020-06-08 49.26 47.97 48.33 48.53 790100.0 47.87
2020-06-05 48.71 47.35 48.0 47.92 774300.0 47.27
2020-06-04 46.94 45.24 45.86 46.63 835300.0 45.99
2020-06-03 46.86 45.55 45.61 46.12 733800.0 45.49
2020-06-02 46.45 44.17 44.39 45.07 649600.0 44.46
2020-06-01 44.53 43.49 44.08 44.28 716000.0 43.68
2020-05-29 44.14 43.14 43.38 43.88 501900.0 43.28
2020-05-28 45.95 43.61 45.95 43.87 705400.0 43.27
2020-05-27 45.45 43.71 44.9 45.23 968600.0 44.61
2020-05-26 46.74 44.37 45.6 44.46 775400.0 43.85
2020-05-22 44.58 43.64 44.22 44.04 493600.0 43.44
2020-05-21 45.06 43.29 43.39 44.06 766300.0 43.46
2020-05-20 44.24 42.86 43.7 43.2 928500.0 42.61
2020-05-19 45.2 43.06 43.78 43.14 764100.0 42.55
2020-05-18 45.43 43.29 43.29 43.63 878000.0 42.74
2020-05-15 42.35 39.74 40.12 41.34 685900.0 40.5
2020-05-14 40.07 38.5 39.01 39.72 691300.0 38.91
2020-05-13 41.28 39.23 41.2 39.84 950900.0 39.03
2020-05-12 41.85 40.48 41.02 41.32 863800.0 40.48
2020-05-11 41.47 39.88 40.56 40.84 896400.0 40.01
2020-05-08 42.73 39.87 41.17 40.75 1030500.0 39.92
2020-05-07 40.25 37.15 38.2 39.36 1189300.0 38.56
2020-05-06 39.25 37.31 38.62 37.65 671800.0 36.88
2020-05-05 39.02 37.28 37.56 38.68 822500.0 37.89
2020-05-04 37.64 36.25 37.49 37.06 414500.0 36.3
2020-05-01 39.32 37.54 38.18 37.94 559400.0 37.17
2020-04-30 40.59 38.72 40.24 38.96 573200.0 38.16
2020-04-29 40.93 39.22 39.6 40.45 775900.0 39.62
2020-04-28 39.71 37.72 38.55 38.8 875200.0 38.01
2020-04-27 38.78 35.9 35.95 37.98 743300.0 37.2
2020-04-24 36.15 34.99 35.44 35.71 632100.0 34.98
2020-04-23 35.65 34.35 34.61 35.03 499800.0 34.31
2020-04-22 35.79 34.12 35.79 34.28 648900.0 33.58
2020-04-21 35.35 33.15 33.44 34.72 944200.0 34.01
2020-04-20 35.38 33.85 34.09 34.5 1083300.0 33.8
2020-04-17 36.67 34.21 35.42 34.69 1029900.0 33.98
2020-04-16 35.13 33.71 34.5 34.61 695000.0 33.9
2020-04-15 36.47 33.45 34.33 34.21 678700.0 33.51
2020-04-14 36.33 34.6 35.39 35.96 586600.0 35.23
2020-04-13 35.49 32.7 35.45 34.16 806200.0 33.46
2020-04-09 37.67 34.42 34.63 35.85 1151300.0 35.12
2020-04-08 34.49 31.52 32.1 33.73 799600.0 33.04
2020-04-07 33.6 31.31 32.61 31.7 915700.0 31.05
2020-04-06 30.83 28.33 28.7 30.59 1034600.0 29.97
2020-04-03 29.19 26.63 28.45 27.24 1139000.0 26.68
2020-04-02 29.61 27.84 28.09 28.61 1196200.0 28.03
2020-04-01 29.42 27.56 28.84 28.49 947600.0 27.91
2020-03-31 32.0 29.86 31.83 30.25 1131700.0 29.63
2020-03-30 32.21 29.09 30.5 31.62 1313600.0 30.97
2020-03-27 33.58 30.46 33.42 31.13 1264400.0 30.49
2020-03-26 36.82 33.77 36.03 34.73 1217500.0 34.02
2020-03-25 37.2 31.86 33.33 35.39 1153500.0 34.67
2020-03-24 33.72 29.22 29.37 33.33 876300.0 32.65
2020-03-23 32.81 26.6 32.06 28.37 1401300.0 27.79
2020-03-20 35.79 31.59 35.51 32.61 1128300.0 31.94
2020-03-19 35.08 29.6 32.76 35.01 1452000.0 34.3
2020-03-18 36.71 31.59 35.93 33.04 1027300.0 32.37
2020-03-17 38.27 34.97 35.62 37.71 1087800.0 36.94
2020-03-16 36.49 32.81 33.01 34.77 1389900.0 34.06
2020-03-13 42.32 38.03 41.88 40.13 1303300.0 39.31
2020-03-12 41.43 38.19 40.71 40.13 1378800.0 39.31
2020-03-11 44.35 42.33 43.87 43.77 1106800.0 42.88
2020-03-10 45.51 42.59 45.31 45.27 1326900.0 44.35
2020-03-09 45.26 42.44 43.61 43.6 1086100.0 42.71
2020-03-06 46.7 44.65 44.78 46.43 618200.0 45.48
2020-03-05 46.76 45.38 46.16 46.58 513500.0 45.63
2020-03-04 47.65 46.61 46.96 47.5 687500.0 46.53
2020-03-03 47.76 45.81 46.25 45.96 1174600.0 45.02
2020-03-02 46.21 42.73 43.38 46.19 1016000.0 45.25
2020-02-28 44.37 41.9 43.19 42.99 2318500.0 42.11
2020-02-27 46.61 44.15 46.01 44.19 1242200.0 43.29
2020-02-26 49.92 46.62 49.28 46.86 981300.0 45.9
2020-02-25 50.49 48.77 50.37 49.08 635600.0 48.08
2020-02-24 51.0 49.17 49.63 50.19 1092200.0 49.17
2020-02-21 51.61 50.67 51.04 51.38 794800.0 50.33
2020-02-20 51.49 50.41 50.69 51.37 520700.0 50.32
2020-02-19 51.69 50.75 51.06 51.1 832700.0 49.76
2020-02-18 51.5 50.61 51.29 51.03 653300.0 49.69