Stockscreener 앱 받기
19.13
0.79%
0.1423
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $19.20 | $18.77 | $0.43 | 235,664.0 | +0.74% |
| 2026-04-14 | $19.22 | $18.75 | $0.47 | 627,878.0 | +0.58% |
| 2026-04-13 | $18.93 | $18.10 | $0.835 | 1,109,516.0 | +0.64% |
| 2026-04-10 | $19.00 | $18.32 | $0.685 | 1,243,145.0 | +1.52% |
| 2026-04-09 | $18.60 | $17.54 | $1.06 | 995,957.0 | +4.17% |
| 2026-04-08 | $17.76 | $17.08 | $0.68 | 1,248,462.0 | +6.23% |
| 2026-04-07 | $16.78 | $16.47 | $0.31 | 1,439,446.0 | -0.95% |
| 2026-04-06 | $16.92 | $16.17 | $0.75 | 1,232,779.0 | +2.68% |
| 2026-04-02 | $16.52 | $16.01 | $0.51 | 1,111,978.0 | -0.36% |
| 2026-04-01 | $16.66 | $16.02 | $0.64 | 1,479,176.0 | +0.37% |
| 2026-03-31 | $17.07 | $16.00 | $1.07 | 1,668,047.0 | -2.73% |
| 2026-03-30 | $17.16 | $16.67 | $0.49 | 961,374.0 | -0.76% |
| 2026-03-27 | $17.26 | $16.88 | $0.38 | 940,520.0 | -1.33% |
| 2026-03-26 | $17.33 | $16.62 | $0.71 | 1,059,294.0 | +2.99% |
| 2026-03-25 | $16.85 | $16.49 | $0.36 | 959,575.0 | +0.60% |
| 2026-03-24 | $17.12 | $16.60 | $0.525 | 1,121,216.0 | -2.58% |
| 2026-03-23 | $17.57 | $16.91 | $0.655 | 1,320,394.0 | +2.21% |
| 2026-03-20 | $17.18 | $16.63 | $0.55 | 1,582,657.0 | -0.89% |
| 2026-03-19 | $16.97 | $16.63 | $0.3416 | 941,563.0 | -0.12% |
| 2026-03-18 | $17.39 | $16.86 | $0.53 | 1,005,985.0 | -3.71% |
| 2026-03-17 | $17.70 | $17.19 | $0.51 | 1,339,333.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $19.22 | $16.01 | $3.21 | 10,724,001.0 | +16.50% |
| 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% |
2.04%
자본화:
|
볼륨(24시간):