20.16
price down icon0.40%   -0.08
pre-market  시장 영업 전:  20.17   0.01   +0.05%
loading

Energizer Holdings Inc 주식 (ENR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $20.46 $20.06 $0.40 1,082,020.0 -0.40%
2025-06-27 $20.33 $20.02 $0.31 2,427,928.0 +0.85%
2025-06-26 $20.17 $19.78 $0.39 897,841.0 +0.80%
2025-06-25 $20.24 $19.88 $0.36 958,267.0 -1.24%
2025-06-24 $20.66 $20.06 $0.60 1,051,743.0 -0.74%
2025-06-23 $20.52 $19.76 $0.76 1,539,585.0 +2.42%
2025-06-20 $20.18 $19.70 $0.485 1,339,567.0 -0.80%
2025-06-18 $20.67 $19.97 $0.70 1,192,846.0 -2.44%
2025-06-17 $21.06 $20.40 $0.66 1,050,227.0 -2.15%
2025-06-16 $21.11 $20.72 $0.39 1,711,466.0 +1.06%
2025-06-13 $21.63 $20.70 $0.93 837,263.0 -4.12%
2025-06-12 $21.75 $21.45 $0.30 698,579.0 -0.87%
2025-06-11 $22.66 $21.80 $0.865 744,764.0 -2.81%
2025-06-10 $22.86 $22.35 $0.5097 887,300.0 +0.40%
2025-06-09 $22.70 $22.32 $0.38 902,829.0 -0.40%
2025-06-06 $22.48 $22.08 $0.395 767,134.0 +1.72%
2025-06-05 $22.40 $22.03 $0.37 859,281.0 -1.91%
2025-06-04 $22.59 $22.25 $0.34 716,956.0 +1.03%
2025-06-03 $22.49 $21.41 $1.08 1,145,577.0 +1.92%

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
2025-06 $23.41 $19.70 $3.71 23,910,487.0 -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%
$210.45
price down icon 1.16%
$70.55
price down icon 0.84%
$13.80
price down icon 0.07%
electrical_equipment_parts ENS
$85.77
price down icon 1.14%
$132.50
price up icon 0.14%
electrical_equipment_parts BE
$23.92
price up icon 7.84%
자본화:     |  볼륨(24시간):