ENR: Energizer Holdings Inc.

As of Friday, November 25th, 2022

$ 33.03

-0.01 -0.03%

Open: 32.67
High: 33.16
Low: 32.60
Volume: 246,165
Previous Close on Wednesday, November 23rd, 2022

$ 33.04

+0.17 +0.52%

Open: 33.04
High: 33.25
Low: 32.68
Volume: 677,748
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 32.67 33.16 32.60 33.03 246,165 -0.01 -0.03
2022-11-23 33.04 33.25 32.68 33.04 677,748 +0.17 +0.52
2022-11-22 32.99 33.11 32.14 32.87 551,654 -0.03 -0.09
2022-11-21 32.19 33.16 32.07 32.90 676,732 +0.85 +2.65
2022-11-18 32.48 32.67 31.71 32.05 660,264 +0.01 +0.03
2022-11-17 31.58 32.31 31.19 32.04 640,842 +0.05 +0.16
2022-11-16 31.79 32.05 30.83 31.99 772,474 +0.13 +0.41
2022-11-15 31.00 32.25 30.58 31.86 1,150,494 +2.26 +7.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.25
On 2022-11-23
31.71
On 2022-11-18
0.99 3.09 33.16
On 2022-11-21
32.14
On 2022-11-22
-3.08 32.78
10D 33.25
On 2022-11-23
28.92
On 2022-11-11
3.58 12.16 32.25
On 2022-11-15
30.83
On 2022-11-16
-4.40 31.88
20D 33.25
On 2022-11-23
27.57
On 2022-11-03
4.26 14.81 29.59
On 2022-11-01
27.57
On 2022-11-03
-6.81 30.40
WTD 33.25
On 2022-11-23
32.07
On 2022-11-21
0.98 3.06 33.16
On 2022-11-21
32.14
On 2022-11-22
-3.08 32.96
MTD 33.25
On 2022-11-23
27.57
On 2022-11-03
4.14 14.33 29.59
On 2022-11-01
27.57
On 2022-11-03
-6.81 30.55
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index