Stockscreener 앱 받기
26.75
2.73%
0.71
시간 외 거래:
26.75
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $26.85 | $26.05 | $0.80 | 381,218.0 | +2.73% |
| 2025-04-16 | $26.93 | $25.97 | $0.96 | 610,628.0 | -2.44% |
| 2025-04-15 | $26.88 | $26.51 | $0.37 | 745,837.0 | -0.04% |
| 2025-04-14 | $26.98 | $26.34 | $0.635 | 555,580.0 | +0.34% |
| 2025-04-11 | $26.63 | $25.99 | $0.64 | 673,393.0 | +0.45% |
| 2025-04-10 | $26.93 | $25.99 | $0.935 | 818,129.0 | -2.36% |
| 2025-04-09 | $27.62 | $25.41 | $2.21 | 914,397.0 | +4.27% |
| 2025-04-08 | $27.64 | $25.90 | $1.74 | 884,145.0 | -4.02% |
| 2025-04-07 | $28.69 | $26.87 | $1.82 | 952,584.0 | -4.61% |
| 2025-04-04 | $29.09 | $28.30 | $0.795 | 814,472.0 | -3.17% |
| 2025-04-03 | $29.88 | $29.12 | $0.7599 | 671,287.0 | -2.07% |
| 2025-04-02 | $30.13 | $29.51 | $0.62 | 468,163.0 | +0.44% |
| 2025-04-01 | $29.99 | $29.58 | $0.41 | 617,381.0 | -0.27% |
| 2025-03-31 | $30.05 | $29.35 | $0.695 | 737,855.0 | +0.84% |
| 2025-03-28 | $29.83 | $29.43 | $0.395 | 410,398.0 | -0.37% |
| 2025-03-27 | $29.79 | $29.36 | $0.425 | 390,917.0 | +0.74% |
| 2025-03-26 | $29.56 | $29.08 | $0.48 | 408,177.0 | +0.96% |
| 2025-03-25 | $29.72 | $29.06 | $0.66 | 452,796.0 | -1.81% |
| 2025-03-24 | $30.02 | $29.68 | $0.345 | 348,214.0 | +0.98% |
| 2025-03-21 | $29.91 | $29.36 | $0.5512 | 885,249.0 | -1.17% |
| 2025-03-20 | $30.32 | $29.76 | $0.565 | 614,141.0 | -1.26% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $30.13 | $25.41 | $4.71 | 9,488,432.0 | -10.59% |
| 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% |
Energizer Holdings Inc 주식 (ENR) 가격 이력 2023
| 월 | 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% |
1.32%
4.66%
자본화:
|
볼륨(24시간):