Energizer Holdings Inc (ENR)
30.06
+0.32
(+1.06%)
USD |
NYSE |
May 10, 16:00
30.06
0.00 (0.00%)
After-Hours: 20:00
Energizer Holdings Price: 30.06 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 29.46 | 29.83 | 29.33 | 29.75 | 452434.0 |
May 08, 2024 | 29.12 | 29.40 | 28.91 | 29.29 | 498181.0 |
May 07, 2024 | 29.74 | 29.82 | 28.63 | 28.97 | 704838.0 |
May 06, 2024 | 29.40 | 29.47 | 29.06 | 29.45 | 897720.0 |
May 03, 2024 | 29.50 | 29.52 | 28.92 | 29.19 | 361403.0 |
May 02, 2024 | 28.99 | 29.58 | 28.81 | 29.34 | 589435.0 |
May 01, 2024 | 28.64 | 29.27 | 28.64 | 28.76 | 573264.0 |
Apr 30, 2024 | 28.45 | 28.89 | 28.33 | 28.72 | 437934.0 |
Apr 29, 2024 | 28.62 | 28.86 | 28.30 | 28.56 | 365733.0 |
Apr 26, 2024 | 28.35 | 28.81 | 28.35 | 28.51 | 273815.0 |
Apr 25, 2024 | 28.64 | 28.64 | 28.20 | 28.40 | 395338.0 |
Apr 24, 2024 | 28.69 | 28.81 | 28.37 | 28.73 | 402824.0 |
Apr 23, 2024 | 28.68 | 28.99 | 28.46 | 28.92 | 529344.0 |
Apr 22, 2024 | 28.32 | 28.69 | 28.27 | 28.59 | 471280.0 |
Apr 19, 2024 | 27.82 | 28.41 | 27.79 | 28.41 | 553143.0 |
Apr 18, 2024 | 27.64 | 28.06 | 27.56 | 27.97 | 496718.0 |
Apr 17, 2024 | 27.63 | 27.80 | 27.42 | 27.50 | 363439.0 |
Apr 16, 2024 | 27.25 | 27.56 | 26.92 | 27.39 | 508439.0 |
Apr 15, 2024 | 27.54 | 27.73 | 26.97 | 27.35 | 528549.0 |
Apr 12, 2024 | 27.40 | 27.69 | 27.31 | 27.44 | 440284.0 |
Apr 11, 2024 | 27.86 | 28.01 | 27.43 | 27.55 | 444908.0 |
Apr 10, 2024 | 27.92 | 28.05 | 27.59 | 27.88 | 512878.0 |
Apr 09, 2024 | 28.47 | 28.63 | 28.38 | 28.60 | 291583.0 |
Apr 08, 2024 | 28.00 | 28.44 | 27.90 | 28.36 | 413722.0 |
Apr 05, 2024 | 27.86 | 27.92 | 27.55 | 27.86 | 458217.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.14
Minimum
Sep 30 2022
53.31
Maximum
Feb 10 2020
37.89
Average
37.38
Median
Oct 21 2021
Price Benchmarks
Insteel Industries Inc | 33.97 |
Northwest Pipe Co | 36.53 |
Chicago Rivet & Machine Co | 15.60 |
CPI Aerostructures Inc | 2.69 |
Ault Alliance Inc | 0.3529 |
Price Related Metrics
PE Ratio | 25.26 |
PS Ratio | 0.7544 |
Price to Book Value | 11.28 |
Price to Free Cash Flow | 7.038 |
Earnings Yield | 3.96% |
Market Cap | 2.158B |
Operating PE Ratio | 6.109 |
Normalized PE Ratio | 13.07 |