NYSE - Delayed Quote • USD
Energizer Holdings, Inc. (ENR)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.64 | 28.64 | 28.20 | 28.40 | 28.40 | 395,300 |
Apr 24, 2024 | 28.69 | 28.81 | 28.37 | 28.73 | 28.73 | 402,800 |
Apr 23, 2024 | 28.68 | 28.99 | 28.47 | 28.92 | 28.92 | 529,300 |
Apr 22, 2024 | 28.32 | 28.69 | 28.27 | 28.59 | 28.59 | 471,300 |
Apr 19, 2024 | 27.82 | 28.41 | 27.79 | 28.41 | 28.41 | 553,100 |
Apr 18, 2024 | 27.64 | 28.06 | 27.56 | 27.97 | 27.97 | 496,700 |
Apr 17, 2024 | 27.63 | 27.81 | 27.42 | 27.50 | 27.50 | 363,400 |
Apr 16, 2024 | 27.25 | 27.56 | 26.92 | 27.39 | 27.39 | 508,400 |
Apr 15, 2024 | 27.54 | 27.73 | 26.97 | 27.35 | 27.35 | 528,400 |
Apr 12, 2024 | 27.40 | 27.69 | 27.31 | 27.44 | 27.44 | 440,300 |
Apr 11, 2024 | 27.86 | 28.01 | 27.43 | 27.55 | 27.55 | 444,900 |
Apr 10, 2024 | 27.92 | 28.05 | 27.59 | 27.88 | 27.88 | 512,900 |
Apr 9, 2024 | 28.47 | 28.63 | 28.38 | 28.60 | 28.60 | 291,600 |
Apr 8, 2024 | 28.00 | 28.44 | 27.90 | 28.36 | 28.36 | 413,700 |
Apr 5, 2024 | 27.86 | 27.92 | 27.55 | 27.86 | 27.86 | 458,200 |
Apr 4, 2024 | 28.59 | 28.70 | 27.92 | 28.01 | 28.01 | 442,500 |
Apr 3, 2024 | 28.52 | 28.66 | 27.81 | 28.32 | 28.32 | 574,100 |
Apr 2, 2024 | 28.89 | 28.95 | 28.52 | 28.69 | 28.69 | 527,200 |
Apr 1, 2024 | 29.43 | 29.43 | 28.78 | 29.05 | 29.05 | 504,600 |
Mar 28, 2024 | 29.25 | 29.60 | 29.25 | 29.44 | 29.44 | 557,900 |
Mar 27, 2024 | 28.15 | 29.14 | 28.15 | 29.11 | 29.11 | 499,200 |
Mar 26, 2024 | 28.15 | 28.17 | 27.82 | 27.89 | 27.89 | 374,900 |
Mar 25, 2024 | 28.04 | 28.33 | 27.96 | 27.99 | 27.99 | 349,500 |
Mar 22, 2024 | 28.21 | 28.21 | 27.85 | 27.96 | 27.96 | 543,400 |
Mar 21, 2024 | 28.05 | 28.53 | 27.83 | 28.06 | 28.06 | 686,900 |
Mar 20, 2024 | 27.96 | 28.25 | 27.58 | 27.99 | 27.99 | 666,000 |
Mar 19, 2024 | 28.08 | 28.54 | 27.93 | 27.96 | 27.96 | 486,100 |
Mar 18, 2024 | 28.06 | 28.33 | 27.73 | 28.10 | 28.10 | 566,000 |
Mar 15, 2024 | 28.23 | 28.67 | 28.13 | 28.14 | 28.14 | 920,000 |
Mar 14, 2024 | 28.94 | 28.94 | 28.20 | 28.43 | 28.43 | 430,300 |
Mar 13, 2024 | 29.12 | 29.35 | 28.55 | 28.95 | 28.95 | 540,000 |
Mar 12, 2024 | 28.78 | 29.28 | 28.73 | 29.10 | 29.10 | 469,800 |
Mar 11, 2024 | 28.60 | 28.93 | 28.42 | 28.89 | 28.89 | 520,900 |
Mar 8, 2024 | 28.39 | 28.76 | 28.32 | 28.70 | 28.70 | 587,300 |
Mar 7, 2024 | 27.96 | 28.32 | 27.84 | 28.26 | 28.26 | 710,900 |
Mar 6, 2024 | 27.89 | 28.24 | 27.60 | 27.82 | 27.82 | 627,100 |
Mar 5, 2024 | 28.07 | 28.39 | 27.67 | 27.72 | 27.72 | 633,900 |
Mar 4, 2024 | 28.58 | 28.61 | 28.08 | 28.16 | 28.16 | 697,600 |
Mar 1, 2024 | 28.60 | 28.83 | 28.31 | 28.72 | 28.72 | 539,700 |
Feb 29, 2024 | 28.94 | 29.05 | 28.47 | 28.55 | 28.55 | 494,400 |
Feb 28, 2024 | 28.53 | 28.86 | 28.38 | 28.62 | 28.62 | 568,700 |
Feb 27, 2024 | 28.89 | 28.93 | 28.49 | 28.70 | 28.70 | 599,100 |
Feb 26, 2024 | 29.37 | 29.48 | 28.67 | 28.73 | 28.73 | 503,800 |
Feb 23, 2024 | 29.45 | 29.88 | 29.39 | 29.49 | 29.49 | 387,900 |
Feb 22, 2024 | 30.02 | 30.02 | 29.33 | 29.54 | 29.54 | 410,700 |
Feb 21, 2024 | 30.11 | 30.47 | 29.78 | 30.00 | 30.00 | 600,600 |
Feb 20, 2024 | 0.30 Dividend | |||||
Feb 20, 2024 | 29.99 | 30.52 | 29.89 | 29.99 | 29.99 | 545,100 |
Feb 16, 2024 | 30.43 | 30.63 | 30.09 | 30.26 | 29.96 | 683,300 |
Feb 15, 2024 | 30.18 | 30.76 | 30.10 | 30.64 | 30.34 | 608,000 |
Feb 14, 2024 | 30.41 | 30.55 | 29.96 | 30.06 | 29.76 | 421,900 |
Feb 13, 2024 | 31.27 | 31.32 | 29.82 | 30.14 | 29.84 | 880,200 |
Feb 12, 2024 | 31.33 | 32.26 | 31.33 | 32.05 | 31.73 | 595,900 |
Feb 9, 2024 | 31.81 | 31.83 | 31.18 | 31.38 | 31.07 | 589,600 |
Feb 8, 2024 | 31.90 | 32.00 | 31.49 | 31.77 | 31.46 | 467,200 |
Feb 7, 2024 | 32.34 | 32.39 | 31.61 | 31.88 | 31.56 | 641,400 |
Feb 6, 2024 | 30.63 | 32.20 | 30.16 | 32.04 | 31.72 | 916,000 |
Feb 5, 2024 | 31.52 | 31.67 | 31.02 | 31.07 | 30.76 | 775,700 |
Feb 2, 2024 | 31.94 | 32.12 | 31.40 | 31.82 | 31.50 | 389,700 |
Feb 1, 2024 | 31.75 | 32.33 | 31.64 | 32.29 | 31.97 | 479,300 |
Jan 31, 2024 | 32.63 | 32.71 | 31.60 | 31.62 | 31.31 | 434,300 |
Jan 30, 2024 | 32.75 | 32.91 | 32.54 | 32.55 | 32.23 | 277,200 |
Jan 29, 2024 | 32.75 | 33.00 | 32.57 | 32.94 | 32.61 | 334,500 |
Jan 26, 2024 | 32.83 | 33.03 | 32.72 | 32.81 | 32.48 | 294,200 |
Jan 25, 2024 | 32.00 | 32.63 | 31.91 | 32.61 | 32.29 | 301,300 |
Jan 24, 2024 | 32.30 | 32.44 | 31.65 | 31.67 | 31.36 | 280,500 |
Jan 23, 2024 | 32.43 | 32.63 | 31.98 | 32.17 | 31.85 | 321,200 |
Jan 22, 2024 | 31.99 | 32.25 | 31.81 | 32.03 | 31.71 | 387,100 |
Jan 19, 2024 | 31.89 | 31.89 | 31.33 | 31.74 | 31.43 | 262,300 |
Jan 18, 2024 | 31.47 | 31.83 | 31.42 | 31.69 | 31.38 | 314,800 |
Jan 17, 2024 | 31.18 | 31.78 | 31.10 | 31.50 | 31.19 | 441,800 |
Jan 16, 2024 | 31.83 | 31.95 | 31.47 | 31.59 | 31.28 | 389,600 |
Jan 12, 2024 | 32.20 | 32.34 | 31.83 | 32.11 | 31.79 | 431,700 |
Jan 11, 2024 | 31.60 | 31.99 | 31.34 | 31.96 | 31.64 | 473,800 |
Jan 10, 2024 | 31.38 | 31.81 | 31.38 | 31.71 | 31.40 | 420,400 |
Jan 9, 2024 | 31.14 | 31.58 | 31.14 | 31.47 | 31.16 | 313,200 |
Jan 8, 2024 | 30.54 | 31.44 | 30.54 | 31.43 | 31.12 | 408,400 |
Jan 5, 2024 | 30.43 | 30.82 | 30.31 | 30.54 | 30.24 | 435,000 |
Jan 4, 2024 | 30.43 | 30.68 | 30.07 | 30.61 | 30.31 | 629,100 |
Jan 3, 2024 | 31.73 | 31.74 | 30.49 | 30.58 | 30.28 | 542,000 |
Jan 2, 2024 | 31.49 | 32.01 | 31.45 | 31.86 | 31.54 | 528,500 |
Dec 29, 2023 | 31.92 | 32.01 | 31.61 | 31.68 | 31.37 | 351,300 |
Dec 28, 2023 | 31.90 | 32.16 | 31.78 | 31.95 | 31.63 | 309,100 |
Dec 27, 2023 | 32.23 | 32.25 | 31.86 | 31.97 | 31.65 | 305,100 |
Dec 26, 2023 | 32.25 | 32.42 | 31.95 | 32.22 | 31.90 | 432,000 |
Dec 22, 2023 | 31.72 | 32.33 | 31.51 | 32.16 | 31.84 | 388,400 |
Dec 21, 2023 | 31.91 | 32.14 | 31.40 | 31.77 | 31.46 | 286,500 |
Dec 20, 2023 | 32.01 | 32.20 | 31.46 | 31.52 | 31.21 | 473,500 |
Dec 19, 2023 | 32.47 | 32.49 | 31.99 | 32.22 | 31.90 | 478,200 |
Dec 18, 2023 | 31.91 | 32.28 | 31.65 | 32.07 | 31.75 | 467,600 |
Dec 15, 2023 | 32.23 | 32.30 | 31.44 | 31.75 | 31.44 | 1,844,700 |
Dec 14, 2023 | 32.51 | 32.79 | 32.09 | 32.17 | 31.85 | 726,500 |
Dec 13, 2023 | 31.16 | 32.14 | 30.81 | 31.99 | 31.67 | 635,100 |
Dec 12, 2023 | 31.09 | 31.25 | 30.65 | 31.20 | 30.89 | 573,200 |
Dec 11, 2023 | 31.00 | 31.23 | 30.83 | 31.23 | 30.92 | 439,400 |
Dec 8, 2023 | 31.00 | 31.20 | 30.43 | 30.93 | 30.62 | 441,300 |
Dec 7, 2023 | 30.83 | 30.98 | 30.61 | 30.96 | 30.65 | 393,000 |
Dec 6, 2023 | 30.94 | 31.32 | 30.77 | 30.84 | 30.53 | 456,600 |
Dec 5, 2023 | 31.65 | 31.80 | 30.54 | 30.74 | 30.44 | 511,100 |
Dec 4, 2023 | 30.76 | 31.89 | 30.76 | 31.81 | 31.49 | 789,500 |
Dec 1, 2023 | 30.82 | 31.18 | 30.81 | 31.01 | 30.70 | 623,800 |
Nov 30, 2023 | 30.95 | 31.05 | 30.51 | 30.84 | 30.53 | 666,700 |
Nov 29, 2023 | 31.22 | 31.44 | 30.70 | 30.94 | 30.63 | 488,500 |
Nov 28, 2023 | 0.30 Dividend | |||||
Nov 28, 2023 | 30.82 | 31.47 | 30.76 | 31.17 | 30.86 | 434,100 |
Nov 27, 2023 | 31.18 | 31.37 | 30.90 | 31.24 | 30.63 | 479,600 |
Nov 24, 2023 | 31.19 | 31.55 | 31.09 | 31.30 | 30.69 | 185,000 |
Nov 22, 2023 | 31.04 | 31.32 | 30.85 | 31.10 | 30.50 | 577,200 |
Nov 21, 2023 | 31.47 | 31.47 | 30.74 | 30.78 | 30.18 | 545,200 |
Nov 20, 2023 | 31.60 | 31.92 | 30.96 | 31.47 | 30.86 | 805,900 |
Nov 17, 2023 | 32.45 | 32.62 | 31.76 | 32.18 | 31.56 | 1,086,200 |
Nov 16, 2023 | 33.49 | 33.65 | 32.32 | 32.36 | 31.73 | 862,200 |
Nov 15, 2023 | 33.94 | 34.01 | 32.45 | 33.68 | 33.03 | 1,398,800 |
Nov 14, 2023 | 34.77 | 36.72 | 34.75 | 36.12 | 35.42 | 1,553,500 |
Nov 13, 2023 | 33.97 | 34.31 | 33.39 | 33.63 | 32.98 | 1,443,300 |
Nov 10, 2023 | 34.14 | 34.14 | 33.47 | 33.98 | 33.32 | 553,900 |
Nov 9, 2023 | 34.03 | 34.05 | 33.47 | 33.89 | 33.23 | 532,200 |
Nov 8, 2023 | 34.02 | 34.37 | 33.77 | 33.80 | 33.14 | 702,900 |
Nov 7, 2023 | 33.54 | 34.01 | 33.49 | 33.96 | 33.30 | 606,600 |
Nov 6, 2023 | 33.33 | 33.63 | 32.99 | 33.57 | 32.92 | 603,000 |
Nov 3, 2023 | 33.00 | 33.90 | 33.00 | 33.47 | 32.82 | 699,300 |
Nov 2, 2023 | 31.81 | 32.65 | 31.81 | 32.62 | 31.99 | 660,700 |
Nov 1, 2023 | 31.56 | 31.84 | 31.16 | 31.50 | 30.89 | 634,200 |
Oct 31, 2023 | 31.35 | 31.86 | 31.35 | 31.58 | 30.97 | 609,500 |
Oct 30, 2023 | 31.50 | 31.70 | 31.18 | 31.19 | 30.58 | 444,900 |
Oct 27, 2023 | 31.59 | 31.78 | 31.04 | 31.22 | 30.61 | 632,600 |
Oct 26, 2023 | 31.38 | 31.92 | 31.18 | 31.68 | 31.06 | 470,500 |
Oct 25, 2023 | 31.57 | 31.82 | 31.17 | 31.34 | 30.73 | 537,500 |
Oct 24, 2023 | 31.71 | 32.12 | 31.58 | 31.75 | 31.13 | 684,700 |
Oct 23, 2023 | 31.74 | 32.22 | 31.39 | 31.40 | 30.79 | 630,200 |
Oct 20, 2023 | 32.31 | 32.47 | 31.83 | 31.84 | 31.22 | 636,400 |
Oct 19, 2023 | 32.29 | 32.71 | 32.12 | 32.16 | 31.54 | 608,700 |
Oct 18, 2023 | 32.10 | 32.47 | 31.77 | 32.26 | 31.63 | 507,600 |
Oct 17, 2023 | 31.55 | 32.36 | 31.55 | 31.93 | 31.31 | 812,300 |
Oct 16, 2023 | 31.29 | 31.77 | 30.89 | 31.56 | 30.95 | 592,900 |
Oct 13, 2023 | 29.85 | 31.03 | 29.58 | 30.96 | 30.36 | 938,100 |
Oct 12, 2023 | 30.30 | 30.38 | 29.55 | 29.58 | 29.01 | 761,700 |
Oct 11, 2023 | 30.31 | 30.55 | 30.08 | 30.40 | 29.81 | 563,100 |
Oct 10, 2023 | 29.49 | 30.46 | 29.40 | 30.25 | 29.66 | 639,000 |
Oct 9, 2023 | 28.78 | 29.41 | 28.57 | 29.31 | 28.74 | 576,600 |
Oct 6, 2023 | 28.72 | 29.01 | 27.68 | 28.96 | 28.40 | 939,700 |
Oct 5, 2023 | 30.23 | 30.30 | 28.59 | 28.80 | 28.24 | 1,076,700 |
Oct 4, 2023 | 30.35 | 30.53 | 30.09 | 30.36 | 29.77 | 560,300 |
Oct 3, 2023 | 31.24 | 31.41 | 30.18 | 30.27 | 29.68 | 1,124,300 |
Oct 2, 2023 | 31.96 | 32.08 | 31.20 | 31.23 | 30.62 | 816,900 |
Sep 29, 2023 | 32.32 | 32.39 | 31.76 | 32.04 | 31.42 | 759,800 |
Sep 28, 2023 | 31.76 | 32.31 | 31.76 | 32.29 | 31.66 | 597,100 |
Sep 27, 2023 | 32.37 | 32.62 | 31.67 | 31.76 | 31.14 | 635,300 |
Sep 26, 2023 | 32.64 | 32.82 | 32.36 | 32.37 | 31.74 | 534,800 |
Sep 25, 2023 | 32.55 | 32.82 | 32.49 | 32.71 | 32.07 | 461,600 |
Sep 22, 2023 | 33.47 | 33.60 | 32.75 | 32.77 | 32.13 | 447,400 |
Sep 21, 2023 | 34.00 | 34.00 | 33.18 | 33.40 | 32.75 | 733,300 |
Sep 20, 2023 | 34.33 | 34.50 | 33.97 | 34.04 | 33.38 | 473,900 |
Sep 19, 2023 | 33.68 | 34.47 | 33.68 | 34.17 | 33.51 | 835,300 |
Sep 18, 2023 | 34.37 | 34.37 | 33.53 | 33.74 | 33.08 | 600,200 |
Sep 15, 2023 | 34.24 | 34.73 | 34.16 | 34.26 | 33.59 | 12,377,500 |
Sep 14, 2023 | 33.72 | 34.43 | 33.72 | 34.39 | 33.72 | 812,400 |
Sep 13, 2023 | 34.38 | 34.44 | 33.56 | 33.61 | 32.96 | 727,200 |
Sep 12, 2023 | 34.78 | 34.95 | 34.24 | 34.30 | 33.63 | 585,200 |
Sep 11, 2023 | 35.50 | 35.53 | 34.81 | 34.83 | 34.15 | 726,200 |
Sep 8, 2023 | 35.47 | 35.67 | 35.08 | 35.08 | 34.40 | 743,400 |
Sep 7, 2023 | 35.54 | 35.69 | 35.08 | 35.32 | 34.63 | 833,500 |
Sep 6, 2023 | 35.30 | 35.60 | 34.87 | 35.48 | 34.79 | 665,400 |
Sep 5, 2023 | 34.59 | 35.94 | 34.55 | 35.37 | 34.68 | 1,352,400 |
Sep 1, 2023 | 34.50 | 34.75 | 34.27 | 34.40 | 33.73 | 553,600 |
Aug 31, 2023 | 35.22 | 35.31 | 34.35 | 34.35 | 33.68 | 508,000 |
Aug 30, 2023 | 34.63 | 35.20 | 34.63 | 35.17 | 34.49 | 327,800 |
Aug 29, 2023 | 34.43 | 34.72 | 34.20 | 34.69 | 34.02 | 273,000 |
Aug 28, 2023 | 33.82 | 34.36 | 33.46 | 34.30 | 33.63 | 449,700 |
Aug 25, 2023 | 34.78 | 35.02 | 34.19 | 34.56 | 33.89 | 471,400 |
Aug 24, 2023 | 34.62 | 35.10 | 34.50 | 34.61 | 33.94 | 340,500 |
Aug 23, 2023 | 34.43 | 34.77 | 34.28 | 34.74 | 34.07 | 358,100 |
Aug 22, 2023 | 34.01 | 34.29 | 33.76 | 34.25 | 33.58 | 485,700 |
Aug 21, 2023 | 0.30 Dividend | |||||
Aug 21, 2023 | 34.26 | 34.37 | 33.88 | 33.99 | 33.33 | 475,900 |
Aug 18, 2023 | 34.48 | 34.87 | 34.40 | 34.63 | 33.66 | 517,000 |
Aug 17, 2023 | 34.84 | 34.91 | 34.35 | 34.47 | 33.51 | 474,800 |
Aug 16, 2023 | 34.43 | 35.38 | 34.43 | 34.74 | 33.77 | 581,100 |
Aug 15, 2023 | 34.64 | 34.64 | 34.09 | 34.35 | 33.39 | 354,400 |
Aug 14, 2023 | 34.59 | 34.86 | 34.43 | 34.73 | 33.76 | 335,400 |
Aug 11, 2023 | 34.29 | 34.84 | 34.19 | 34.84 | 33.87 | 482,200 |
Aug 10, 2023 | 35.07 | 35.12 | 33.95 | 34.10 | 33.15 | 590,700 |
Aug 9, 2023 | 32.70 | 35.12 | 32.47 | 35.06 | 34.08 | 879,600 |
Aug 8, 2023 | 31.75 | 32.82 | 30.52 | 32.82 | 31.90 | 1,923,600 |
Aug 7, 2023 | 36.39 | 36.68 | 35.63 | 36.13 | 35.12 | 587,100 |
Aug 4, 2023 | 36.99 | 37.18 | 35.93 | 36.10 | 35.09 | 549,200 |
Aug 3, 2023 | 36.51 | 37.32 | 36.48 | 37.02 | 35.99 | 675,100 |
Aug 2, 2023 | 35.49 | 36.65 | 35.49 | 36.47 | 35.45 | 646,700 |
Aug 1, 2023 | 35.36 | 35.96 | 35.25 | 35.75 | 34.75 | 513,500 |
Jul 31, 2023 | 36.06 | 36.07 | 35.65 | 35.70 | 34.70 | 401,700 |
Jul 28, 2023 | 35.36 | 36.11 | 35.28 | 36.01 | 35.00 | 876,600 |
Jul 27, 2023 | 35.34 | 35.36 | 35.02 | 35.15 | 34.17 | 453,300 |
Jul 26, 2023 | 34.92 | 35.36 | 34.92 | 35.23 | 34.25 | 337,100 |
Jul 25, 2023 | 34.30 | 35.21 | 34.03 | 35.04 | 34.06 | 700,400 |
Jul 24, 2023 | 33.73 | 34.25 | 33.22 | 34.24 | 33.28 | 418,300 |
Jul 21, 2023 | 33.85 | 34.29 | 33.63 | 33.80 | 32.86 | 473,100 |
Jul 20, 2023 | 33.88 | 33.89 | 33.31 | 33.61 | 32.67 | 296,600 |
Jul 19, 2023 | 33.46 | 34.00 | 33.40 | 33.83 | 32.89 | 671,600 |
Jul 18, 2023 | 33.43 | 34.08 | 33.29 | 33.46 | 32.53 | 378,100 |
Jul 17, 2023 | 33.73 | 34.01 | 33.35 | 33.47 | 32.54 | 272,600 |
Jul 14, 2023 | 33.99 | 33.99 | 33.45 | 33.74 | 32.80 | 327,300 |
Jul 13, 2023 | 33.77 | 34.17 | 33.75 | 34.12 | 33.17 | 319,500 |
Jul 12, 2023 | 33.60 | 33.80 | 33.50 | 33.66 | 32.72 | 413,600 |
Jul 11, 2023 | 33.17 | 33.56 | 32.92 | 33.27 | 32.34 | 380,700 |
Jul 10, 2023 | 32.85 | 33.65 | 32.82 | 32.95 | 32.03 | 496,800 |
Jul 7, 2023 | 32.70 | 33.20 | 32.69 | 33.01 | 32.09 | 389,800 |
Jul 6, 2023 | 32.93 | 33.07 | 32.35 | 32.78 | 31.86 | 312,200 |
Jul 5, 2023 | 33.78 | 33.78 | 33.13 | 33.23 | 32.30 | 402,400 |
Jul 3, 2023 | 33.44 | 34.08 | 33.26 | 34.08 | 33.13 | 188,000 |
Jun 30, 2023 | 33.64 | 33.78 | 33.47 | 33.58 | 32.64 | 305,000 |
Jun 29, 2023 | 33.01 | 33.78 | 32.81 | 33.38 | 32.45 | 326,100 |
Jun 28, 2023 | 32.71 | 33.01 | 32.44 | 32.97 | 32.05 | 264,200 |
Jun 27, 2023 | 32.37 | 33.08 | 32.37 | 32.91 | 31.99 | 313,800 |
Jun 26, 2023 | 31.91 | 32.72 | 31.91 | 32.45 | 31.54 | 393,200 |
Jun 23, 2023 | 33.04 | 33.19 | 32.05 | 32.12 | 31.22 | 687,400 |
Jun 22, 2023 | 33.64 | 33.67 | 33.22 | 33.35 | 32.42 | 316,300 |
Jun 21, 2023 | 32.97 | 33.53 | 32.68 | 33.46 | 32.53 | 460,100 |
Jun 20, 2023 | 33.95 | 34.00 | 32.95 | 32.97 | 32.05 | 364,000 |
Jun 16, 2023 | 34.16 | 34.16 | 33.60 | 33.98 | 33.03 | 964,700 |
Jun 15, 2023 | 33.35 | 33.83 | 33.02 | 33.83 | 32.89 | 488,300 |
Jun 14, 2023 | 33.61 | 33.99 | 33.10 | 33.29 | 32.36 | 439,600 |
Jun 13, 2023 | 33.12 | 33.63 | 32.99 | 33.45 | 32.52 | 503,100 |
Jun 12, 2023 | 33.29 | 33.49 | 33.03 | 33.22 | 32.29 | 357,500 |
Jun 9, 2023 | 33.52 | 33.56 | 32.95 | 33.13 | 32.21 | 387,000 |
Jun 8, 2023 | 33.40 | 33.77 | 33.24 | 33.67 | 32.73 | 298,600 |
Jun 7, 2023 | 33.06 | 33.49 | 32.76 | 33.38 | 32.45 | 515,800 |
Jun 6, 2023 | 32.95 | 33.27 | 32.64 | 33.03 | 32.11 | 552,000 |
Jun 5, 2023 | 32.98 | 33.72 | 32.90 | 33.11 | 32.19 | 364,100 |
Jun 2, 2023 | 33.54 | 34.27 | 33.52 | 34.17 | 33.22 | 390,200 |
Jun 1, 2023 | 32.81 | 33.38 | 32.60 | 33.35 | 32.42 | 500,700 |
May 31, 2023 | 33.18 | 33.60 | 32.48 | 32.60 | 31.69 | 699,000 |
May 30, 2023 | 34.01 | 34.10 | 33.14 | 33.16 | 32.23 | 450,800 |
May 26, 2023 | 33.70 | 34.27 | 33.70 | 34.17 | 33.22 | 278,700 |
May 25, 2023 | 33.74 | 33.96 | 33.40 | 33.76 | 32.82 | 372,400 |
May 24, 2023 | 34.25 | 34.31 | 33.87 | 34.06 | 33.11 | 415,000 |
May 23, 2023 | 34.67 | 35.28 | 34.51 | 34.51 | 33.55 | 393,700 |
May 22, 2023 | 34.75 | 34.80 | 34.26 | 34.70 | 33.73 | 462,400 |
May 19, 2023 | 0.30 Dividend | |||||
May 19, 2023 | 35.12 | 35.28 | 34.31 | 34.80 | 33.83 | 461,000 |
May 18, 2023 | 35.18 | 35.42 | 34.74 | 35.17 | 33.90 | 509,900 |
May 17, 2023 | 35.14 | 35.52 | 35.07 | 35.41 | 34.13 | 474,000 |
May 16, 2023 | 35.34 | 35.34 | 35.03 | 35.04 | 33.77 | 440,800 |
May 15, 2023 | 35.12 | 35.45 | 35.00 | 35.38 | 34.10 | 344,300 |
May 12, 2023 | 35.05 | 35.58 | 34.56 | 35.07 | 33.80 | 437,500 |
May 11, 2023 | 35.20 | 35.49 | 34.67 | 35.04 | 33.77 | 468,000 |
May 10, 2023 | 36.18 | 36.50 | 35.36 | 35.61 | 34.32 | 596,900 |
May 9, 2023 | 34.85 | 35.68 | 34.53 | 35.62 | 34.33 | 1,136,300 |
May 8, 2023 | 35.47 | 35.80 | 33.97 | 34.74 | 33.48 | 1,385,900 |
May 5, 2023 | 32.38 | 33.12 | 32.38 | 32.74 | 31.55 | 575,200 |
May 4, 2023 | 33.23 | 33.23 | 32.00 | 32.15 | 30.99 | 512,100 |
May 3, 2023 | 33.13 | 34.03 | 33.13 | 33.42 | 32.21 | 555,600 |
May 2, 2023 | 33.49 | 33.61 | 32.76 | 33.19 | 31.99 | 584,400 |
May 1, 2023 | 33.43 | 33.77 | 33.31 | 33.49 | 32.28 | 335,300 |
Apr 28, 2023 | 33.15 | 33.62 | 33.15 | 33.43 | 32.22 | 552,100 |
Apr 27, 2023 | 32.50 | 33.21 | 32.42 | 33.21 | 32.01 | 460,000 |
Apr 26, 2023 | 32.55 | 32.89 | 32.34 | 32.46 | 31.28 | 342,700 |
Related Tickers
KE Kimball Electronics, Inc.
20.80
-0.76%
HAYW Hayward Holdings, Inc.
13.60
+0.07%
HOLI Hollysys Automation Technologies Ltd.
24.43
-0.37%
ENS EnerSys
90.99
+0.67%
AEIS Advanced Energy Industries, Inc.
93.78
+1.01%
PLPC Preformed Line Products Company
123.59
-0.82%
HUBB Hubbell Incorporated
402.27
+0.93%
AYI Acuity Brands, Inc.
251.73
-0.54%
NVT nVent Electric plc
74.44
+1.24%
DFLIW Dragonfly Energy Holdings Corp.
0.0320
-15.79%