Stockscreener 앱 받기
21.32
0.99%
0.20
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $21.59 | $20.90 | $0.69 | 248,130.0 | +0.90% |
| 2026-01-08 | $21.29 | $20.01 | $1.28 | 1,031,191.0 | +4.61% |
| 2026-01-07 | $20.78 | $19.71 | $1.07 | 1,017,208.0 | +0.00% |
| 2026-01-06 | $20.29 | $18.92 | $1.37 | 990,983.0 | +5.32% |
| 2026-01-05 | $20.08 | $19.14 | $0.94 | 1,185,620.0 | -3.81% |
| 2026-01-02 | $20.19 | $19.71 | $0.48 | 952,312.0 | +0.20% |
| 2025-12-31 | $20.00 | $19.80 | $0.205 | 764,772.0 | -0.65% |
| 2025-12-30 | $20.30 | $19.99 | $0.31 | 642,472.0 | -0.94% |
| 2025-12-29 | $20.50 | $20.08 | $0.42 | 929,784.0 | -0.49% |
| 2025-12-26 | $20.41 | $20.02 | $0.39 | 853,253.0 | -0.10% |
| 2025-12-24 | $20.41 | $19.75 | $0.655 | 404,005.0 | +2.01% |
| 2025-12-23 | $19.98 | $19.71 | $0.275 | 851,113.0 | +0.76% |
| 2025-12-22 | $20.32 | $19.70 | $0.62 | 838,080.0 | -0.15% |
| 2025-12-19 | $20.44 | $19.55 | $0.89 | 2,244,902.0 | -2.08% |
| 2025-12-18 | $20.97 | $20.11 | $0.86 | 942,701.0 | -1.22% |
| 2025-12-17 | $21.34 | $20.36 | $0.98 | 866,216.0 | -1.21% |
| 2025-12-16 | $20.98 | $20.33 | $0.65 | 1,039,247.0 | +1.62% |
| 2025-12-15 | $20.94 | $20.16 | $0.785 | 1,110,153.0 | +0.54% |
| 2025-12-12 | $21.10 | $19.96 | $1.14 | 1,516,595.0 | -2.78% |
| 2025-12-11 | $21.21 | $19.44 | $1.77 | 2,438,481.0 | +7.41% |
| 2025-12-10 | $19.50 | $18.55 | $0.95 | 2,286,211.0 | +4.63% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $21.59 | $18.92 | $2.67 | 5,425,444.0 | +7.14% |
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% |
0.93%
0.29%
자본화:
|
볼륨(24시간):