loading

Energizer Holdings Inc 주식 (ENR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-28 $24.31 $23.79 $0.52 608,181.0 +0.12%
2025-10-27 $24.40 $23.83 $0.57 583,897.0 -1.15%
2025-10-24 $24.87 $24.29 $0.58 568,157.0 -0.65%
2025-10-23 $24.89 $24.19 $0.695 597,863.0 -1.57%
2025-10-22 $25.35 $24.78 $0.57 605,309.0 -0.99%
2025-10-21 $25.23 $24.18 $1.05 868,120.0 +3.67%
2025-10-20 $24.97 $24.26 $0.71 503,396.0 -2.45%
2025-10-17 $24.95 $24.23 $0.715 797,524.0 +2.51%
2025-10-16 $24.77 $23.93 $0.84 870,195.0 +1.08%
2025-10-15 $24.39 $23.65 $0.74 716,886.0 +0.63%
2025-10-14 $23.95 $23.27 $0.672 766,077.0 +0.59%
2025-10-13 $24.02 $23.58 $0.44 979,911.0 +0.72%
2025-10-10 $24.83 $23.39 $1.44 1,000,310.0 -3.44%
2025-10-09 $24.78 $24.25 $0.531 728,881.0 -0.33%
2025-10-08 $24.62 $24.02 $0.60 682,994.0 -1.33%
2025-10-07 $24.91 $24.06 $0.845 901,771.0 +2.73%
2025-10-06 $24.93 $23.92 $1.01 1,018,383.0 -2.58%
2025-10-03 $25.31 $24.71 $0.60 769,532.0 -0.80%
2025-10-02 $25.11 $24.69 $0.42 777,733.0 -0.24%
2025-10-01 $25.21 $24.60 $0.61 777,353.0 +0.64%
2025-09-30 $24.97 $24.48 $0.49 974,655.0 +0.00%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $25.35 $23.27 $2.08 15,730,654.0 -3.09%
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

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%

Energizer Holdings Inc 주식 (ENR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $32.80 $30.43 $2.37 10,925,667.0 +2.72%
2023-11 $36.73 $30.51 $6.21 15,516,467.0 -2.34%
2023-10 $32.71 $27.68 $5.03 15,164,167.0 -1.44%
2023-09 $35.94 $31.67 $4.27 25,454,597.0 -6.72%
2023-08 $37.32 $30.52 $6.80 12,793,137.0 -3.78%
2023-07 $36.11 $32.35 $3.76 8,510,174.0 +6.31%
2023-06 $34.27 $31.91 $2.36 9,033,891.0 +3.01%
2023-05 $36.50 $32.00 $4.50 11,728,817.0 -2.48%
2023-04 $34.97 $31.19 $3.78 9,951,468.0 -3.66%
2023-03 $37.52 $32.09 $5.44 12,194,337.0 -4.22%
2023-02 $37.77 $33.42 $4.35 11,413,468.0 -2.35%
2023-01 $37.89 $33.44 $4.45 8,924,903.0 +10.58%
$15.33
price down icon 0.65%
$15.01
price down icon 2.41%
electrical_equipment_parts ENS
$121.80
price up icon 0.76%
$384.26
price up icon 2.70%
$204.62
price down icon 0.24%
electrical_equipment_parts AYI
$363.00
price down icon 2.01%
자본화:     |  볼륨(24시간):