Stockscreener 앱 받기
20.98
0.24%
-0.05
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $21.25 | $20.73 | $0.525 | 1,156,895.0 | -0.24% |
| 2026-07-30 | $21.67 | $20.91 | $0.76 | 665,661.0 | -1.77% |
| 2026-07-29 | $21.81 | $21.17 | $0.6399 | 691,339.0 | -2.01% |
| 2026-07-28 | $22.10 | $21.40 | $0.70 | 828,235.0 | +3.85% |
| 2026-07-27 | $21.50 | $21.00 | $0.50 | 979,420.0 | +0.38% |
| 2026-07-24 | $21.24 | $20.72 | $0.52 | 1,078,489.0 | +1.50% |
| 2026-07-23 | $20.68 | $19.89 | $0.79 | 1,307,518.0 | +0.73% |
| 2026-07-22 | $21.04 | $20.28 | $0.7599 | 991,260.0 | +2.09% |
| 2026-07-21 | $20.43 | $19.55 | $0.8813 | 973,610.0 | -1.33% |
| 2026-07-20 | $20.66 | $19.81 | $0.85 | 1,126,056.0 | +0.59% |
| 2026-07-17 | $20.90 | $20.17 | $0.73 | 1,097,857.0 | -1.99% |
| 2026-07-16 | $21.02 | $20.48 | $0.545 | 1,389,901.0 | -0.24% |
| 2026-07-15 | $20.93 | $20.26 | $0.67 | 841,898.0 | +1.37% |
| 2026-07-14 | $20.62 | $19.96 | $0.66 | 738,754.0 | -0.29% |
| 2026-07-13 | $20.63 | $19.99 | $0.64 | 1,098,214.0 | +0.00% |
| 2026-07-10 | $21.05 | $20.37 | $0.68 | 998,971.0 | +1.29% |
| 2026-07-09 | $20.48 | $19.85 | $0.63 | 596,774.0 | +0.65% |
| 2026-07-08 | $20.46 | $19.99 | $0.4699 | 817,336.0 | -2.95% |
| 2026-07-07 | $22.00 | $20.37 | $1.63 | 836,802.0 | -3.05% |
| 2026-07-06 | $21.85 | $21.00 | $0.85 | 667,883.0 | -1.89% |
Energizer Holdings Inc 주식 (ENR) 연도별 가격 이력
이 심층 분석에서는 Energizer Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energizer Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energizer Holdings Inc 주식 (ENR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $22.39 | $19.55 | $2.84 | 21,588,354.0 | -2.15% |
| 2026-06 | $23.25 | $17.80 | $5.45 | 23,109,612.0 | +17.67% |
| 2026-05 | $21.23 | $15.75 | $5.48 | 25,552,969.0 | -6.95% |
| 2026-04 | $20.70 | $16.01 | $4.68 | 21,268,292.0 | +19.24% |
| 2026-03 | $21.31 | $16.00 | $5.31 | 29,472,301.0 | -23.95% |
| 2026-02 | $24.54 | $21.35 | $3.19 | 26,509,370.0 | -1.10% |
| 2026-01 | $22.27 | $18.92 | $3.35 | 24,983,590.0 | +9.75% |
Energizer Holdings Inc 주식 (ENR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.34 | $16.77 | $4.57 | 28,174,936.0 | +9.82% |
| 2025-11 | $25.21 | $17.13 | $8.08 | 30,462,125.0 | -21.52% |
| 2025-10 | $25.35 | $22.87 | $2.48 | 17,407,562.0 | -6.67% |
| 2025-09 | $30.29 | $24.48 | $5.81 | 18,575,618.0 | -9.69% |
| 2025-08 | $30.28 | $21.98 | $8.30 | 23,054,727.0 | +22.38% |
| 2025-07 | $24.39 | $20.15 | $4.24 | 24,540,577.0 | +11.71% |
| 2025-06 | $23.41 | $19.70 | $3.71 | 22,828,467.0 | -13.44% |
| 2025-05 | $27.05 | $21.49 | $5.56 | 26,363,133.0 | -13.87% |
| 2025-04 | $30.13 | $25.41 | $4.71 | 13,401,559.0 | -9.63% |
| 2025-03 | $31.78 | $29.06 | $2.72 | 11,665,134.0 | -2.64% |
| 2025-02 | $34.34 | $30.39 | $3.95 | 12,121,118.0 | -9.59% |
| 2025-01 | $35.90 | $33.16 | $2.74 | 9,221,783.0 | -2.58% |
Energizer Holdings Inc 주식 (ENR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.52 | $34.68 | $4.84 | 9,013,958.0 | -8.50% |
| 2024-11 | $39.21 | $32.09 | $7.12 | 12,820,337.0 | +18.83% |
| 2024-10 | $32.97 | $30.65 | $2.32 | 11,895,907.0 | +0.98% |
| 2024-09 | $32.59 | $28.24 | $4.35 | 14,665,841.0 | -1.98% |
| 2024-08 | $32.91 | $28.33 | $4.58 | 16,391,577.0 | +5.23% |
| 2024-07 | $31.65 | $28.12 | $3.52 | 12,084,391.0 | +4.23% |
| 2024-06 | $30.02 | $27.71 | $2.31 | 9,051,802.0 | +3.21% |
| 2024-05 | $31.23 | $27.54 | $3.69 | 12,297,636.0 | -0.35% |
| 2024-04 | $29.43 | $26.92 | $2.51 | 9,726,840.0 | -2.45% |
| 2024-03 | $29.60 | $27.58 | $2.02 | 11,407,137.0 | +3.12% |
| 2024-02 | $32.39 | $28.38 | $4.01 | 11,556,563.0 | -9.71% |
| 2024-01 | $33.03 | $30.07 | $2.96 | 8,220,891.0 | -0.19% |
0.73%
0.30%
자본화:
|
볼륨(24시간):