Stockscreener 앱 받기
19.20
0.89%
0.17
시간 외 거래:
19.28
0.08
+0.42%
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $19.27 | $18.51 | $0.76 | 1,658,691.0 | +0.89% |
| 2026-03-04 | $20.80 | $18.94 | $1.86 | 1,286,054.0 | -4.47% |
| 2026-03-03 | $20.34 | $19.16 | $1.18 | 1,472,508.0 | -2.83% |
| 2026-03-02 | $21.31 | $20.36 | $0.955 | 1,277,769.0 | -5.05% |
| 2026-02-27 | $22.03 | $21.51 | $0.52 | 1,043,012.0 | -1.64% |
| 2026-02-26 | $22.09 | $21.37 | $0.72 | 1,369,359.0 | +0.46% |
| 2026-02-25 | $22.62 | $21.35 | $1.27 | 1,519,115.0 | -3.62% |
| 2026-02-24 | $23.46 | $22.51 | $0.9499 | 1,217,695.0 | -0.09% |
| 2026-02-23 | $23.06 | $21.78 | $1.28 | 1,222,504.0 | +1.16% |
| 2026-02-20 | $22.62 | $21.96 | $0.66 | 679,583.0 | +0.31% |
| 2026-02-19 | $22.83 | $22.28 | $0.55 | 688,089.0 | -2.06% |
| 2026-02-18 | $23.18 | $22.53 | $0.65 | 1,323,704.0 | -0.70% |
| 2026-02-17 | $23.13 | $22.22 | $0.91 | 1,207,872.0 | +0.97% |
| 2026-02-13 | $22.92 | $22.09 | $0.825 | 875,640.0 | +0.35% |
| 2026-02-12 | $23.52 | $22.65 | $0.87 | 1,170,327.0 | -1.90% |
| 2026-02-11 | $23.17 | $22.50 | $0.67 | 1,131,115.0 | +3.17% |
| 2026-02-10 | $23.15 | $22.27 | $0.88 | 1,191,663.0 | -0.62% |
| 2026-02-09 | $23.33 | $21.88 | $1.45 | 1,718,344.0 | -3.59% |
| 2026-02-06 | $23.85 | $22.94 | $0.91 | 1,574,000.0 | +0.17% |
| 2026-02-05 | $24.54 | $22.30 | $2.24 | 3,030,061.0 | -0.09% |
| 2026-02-04 | $24.30 | $23.00 | $1.30 | 2,231,436.0 | +1.83% |
| 2026-02-03 | $23.29 | $22.42 | $0.865 | 1,816,005.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $21.31 | $18.51 | $2.80 | 7,353,713.0 | -11.07% |
| 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% |
0.90%
1.71%
자본화:
|
볼륨(24시간):