Stockscreener 앱 받기
28.77
0.42%
0.12
시간 외 거래:
28.77
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.38 | $28.55 | $0.835 | 699,439.0 | +0.42% |
| 2025-09-04 | $28.70 | $28.28 | $0.42 | 647,797.0 | +0.92% |
| 2025-09-03 | $28.52 | $27.91 | $0.61 | 671,806.0 | +0.28% |
| 2025-09-02 | $28.46 | $27.23 | $1.23 | 851,145.0 | +2.72% |
| 2025-08-29 | $27.61 | $27.09 | $0.52 | 806,187.0 | +0.92% |
| 2025-08-28 | $28.20 | $26.89 | $1.31 | 803,112.0 | -2.92% |
| 2025-08-27 | $28.23 | $27.75 | $0.485 | 394,109.0 | +1.11% |
| 2025-08-26 | $28.02 | $27.71 | $0.3099 | 527,172.0 | -0.75% |
| 2025-08-25 | $28.50 | $27.94 | $0.56 | 520,683.0 | -2.13% |
| 2025-08-22 | $28.90 | $28.14 | $0.76 | 706,317.0 | +2.03% |
| 2025-08-21 | $28.20 | $27.76 | $0.44 | 764,930.0 | -1.61% |
| 2025-08-20 | $28.99 | $28.38 | $0.61 | 1,050,909.0 | +0.42% |
| 2025-08-19 | $28.72 | $27.67 | $1.05 | 885,295.0 | +3.50% |
| 2025-08-18 | $27.99 | $27.33 | $0.66 | 700,191.0 | -1.61% |
| 2025-08-15 | $28.58 | $27.73 | $0.85 | 1,114,480.0 | -1.80% |
| 2025-08-14 | $28.54 | $27.76 | $0.775 | 643,035.0 | -0.59% |
| 2025-08-13 | $28.68 | $27.30 | $1.38 | 1,052,926.0 | +3.74% |
| 2025-08-12 | $28.08 | $27.27 | $0.81 | 1,339,174.0 | -1.25% |
| 2025-08-11 | $29.00 | $27.88 | $1.12 | 810,225.0 | -3.06% |
| 2025-08-08 | $29.23 | $28.57 | $0.665 | 647,187.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.38 | $27.23 | $2.14 | 3,569,626.0 | +4.39% |
| 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% |
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% |
1.82%
0.92%
자본화:
|
볼륨(24시간):