Stockscreener 앱 받기
28.78
0.96%
-0.28
Energizer Holdings Inc 주식 (ENR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $29.23 | $28.57 | $0.665 | 647,187.0 | -0.96% |
| 2025-08-07 | $29.87 | $28.91 | $0.96 | 793,174.0 | -2.19% |
| 2025-08-06 | $30.23 | $29.39 | $0.84 | 1,324,700.0 | -0.50% |
| 2025-08-05 | $30.28 | $27.89 | $2.39 | 2,812,636.0 | +6.45% |
| 2025-08-04 | $28.62 | $26.77 | $1.85 | 4,237,734.0 | +26.69% |
| 2025-08-01 | $22.55 | $21.98 | $0.57 | 1,120,551.0 | -1.69% |
| 2025-07-31 | $22.53 | $22.04 | $0.489 | 1,134,816.0 | -0.13% |
| 2025-07-30 | $23.59 | $22.42 | $1.17 | 1,093,849.0 | -3.92% |
| 2025-07-29 | $23.77 | $23.23 | $0.545 | 777,816.0 | -0.93% |
| 2025-07-28 | $24.39 | $23.65 | $0.735 | 909,475.0 | -2.27% |
| 2025-07-25 | $24.32 | $23.63 | $0.69 | 735,097.0 | +1.51% |
| 2025-07-24 | $24.21 | $23.80 | $0.415 | 784,246.0 | -1.57% |
| 2025-07-23 | $24.26 | $24.00 | $0.26 | 549,238.0 | +2.32% |
| 2025-07-22 | $23.88 | $22.89 | $0.985 | 1,406,010.0 | +3.00% |
| 2025-07-21 | $23.38 | $22.90 | $0.48 | 1,326,671.0 | +0.44% |
| 2025-07-18 | $23.83 | $22.70 | $1.13 | 1,716,752.0 | -1.16% |
| 2025-07-17 | $23.22 | $21.86 | $1.36 | 1,707,330.0 | +6.28% |
| 2025-07-16 | $22.01 | $21.51 | $0.50 | 835,471.0 | +1.07% |
| 2025-07-15 | $22.38 | $21.53 | $0.85 | 1,205,695.0 | -2.17% |
| 2025-07-14 | $22.59 | $21.81 | $0.775 | 1,453,442.0 | -2.95% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $30.28 | $21.98 | $8.30 | 11,583,169.0 | +27.80% |
| 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% |
2.00%
4.47%
자본화:
|
볼륨(24시간):