Dark

ENR/PA
Energizer Holdings, Inc. 7.50% Series A Mandatory Convertible Preferred Stock
stock NYSE

Inactive

Jan 14, 2022

89.44USD+2.217%(+1.94)62,934

Pre-market

0.00USD-100.000%(-87.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-14	87.0600	89.4400	87.0600	89.4400	+2.217%	62,934	0.000%
2022-01-13	88.9300	89.4000	87.3700	87.5000	-0.872%	247,224	+2.217%
2022-01-12	89.0400	89.9500	87.9200	88.2700	-1.868%	19,735	+1.325%
2022-01-11	87.3500	90.1000	87.3500	89.9500	+1.581%	38,234	-0.567%
2022-01-10	88.2500	88.8000	87.4900	88.5500	+0.056%	6,657	+1.005%
2022-01-07	87.0100	88.5001	87.0100	88.5001	+1.189%	7,300	+1.062%
2022-01-06	88.5400	88.6300	87.4600	87.4600	-0.693%	12,102	+2.264%
2022-01-05	88.8500	89.6812	86.8300	88.0700	-1.245%	18,430	+1.556%
2022-01-04	89.0000	89.6700	87.2500	89.1800	+0.985%	9,586	+0.292%
2022-01-03	87.0000	88.3600	87.0000	88.3100	+1.646%	8,046	+1.280%
2021-12-31	85.6200	87.3000	85.6200	86.8800	+1.389%	20,571	+2.947%
2021-12-30	87.3700	87.3700	85.3800	85.6900	-2.813%	17,209	+4.376%
2021-12-29	87.2500	88.2100	87.2500	88.1700	+0.997%	137,156	+1.440%
2021-12-28	87.0000	87.3500	86.5000	87.3000	+0.543%	11,967	+2.451%
2021-12-27	86.0500	86.8284	85.0900	86.8284	+1.251%	49,272	+3.008%
2021-12-23	85.4400	86.1999	85.1000	85.7560	+0.747%	5,551	+4.296%
2021-12-22	84.0300	85.1930	84.0000	85.1200	+0.579%	8,867	+5.075%
2021-12-21	84.2900	84.8300	82.7000	84.6300	+0.966%	125,357	+5.684%
2021-12-20	83.7900	83.8200	83.0000	83.8200	+0.012%	3,877	+6.705%
2021-12-17	84.9650	85.0346	83.6600	83.8100	-0.828%	6,936	+6.718%
2021-12-16	85.5500	86.0000	82.8100	84.5100	-0.679%	8,261	+5.834%
2021-12-15	86.6800	86.9500	85.0880	85.0880	-2.096%	5,523	+5.115%
2021-12-14	86.7610	88.3216	86.7610	86.9100	+0.345%	6,801	+2.911%
2021-12-13	86.9600	86.9600	85.9700	86.6111	-0.596%	3,784	+3.266%
2021-12-10	87.7500	87.7500	86.9900	87.1300	-0.218%	4,555	+2.651%
2021-12-09	87.5000	88.0850	87.3200	87.3200	-0.240%	1,700	+2.428%
2021-12-08	87.2000	88.0300	86.9700	87.5300	+0.834%	9,551	+2.182%
2021-12-07	87.5000	87.5000	86.4301	86.8064	+0.019%	109,480	+3.034%
2021-12-06	84.2000	87.4900	84.2000	86.7900	+1.890%	12,157	+3.053%
2021-12-03	83.7400	85.3200	83.3300	85.1800	+2.269%	5,404	+5.001%
2021-12-02	83.0000	83.9000	82.9400	83.2900	+0.823%	9,438	+7.384%
2021-12-01	82.6400	84.2000	82.5500	82.6100	+0.085%	8,994	+8.268%
2021-11-30	82.3500	82.8900	81.2800	82.5400	+0.168%	16,827	+8.360%
2021-11-29	83.8000	84.7131	82.4013	82.4013	-1.968%	32,468	+8.542%
2021-11-26	86.2300	86.2300	83.6638	84.0559	-2.544%	3,930	+6.405%
2021-11-24	85.5250	86.2500	85.5250	86.2500	+0.372%	69,881	+3.699%
2021-11-23	85.4600	86.3500	85.2551	85.9300	+0.409%	3,300	+4.085%
2021-11-22	84.4940	85.6700	84.4940	85.5800	+2.541%	11,098	+4.510%
2021-11-19	82.1900	84.1030	82.1900	83.4596	+0.980%	3,092	+7.166%
2021-11-18	84.6500	86.2800	82.5700	82.6500	-2.363%	4,806	+8.215%
2021-11-17	85.6900	85.8450	84.6500	84.6500	-1.810%	2,489	+5.659%
2021-11-16	84.7800	87.0000	84.7800	86.2100	+1.711%	4,799	+3.747%
2021-11-15	84.2800	84.7600	83.8800	84.7600	+0.570%	14,056	+5.521%
2021-11-12	87.3100	87.3100	83.9100	84.2800	-2.903%	4,904	+6.122%
2021-11-11	86.2400	87.0200	86.2200	86.8000	+0.848%	5,940	+3.041%
2021-11-10	86.1500	87.4999	84.6100	86.0700	+2.039%	25,561	+3.915%
2021-11-09	83.7000	84.5500	83.4100	84.3500	+0.285%	4,420	+6.034%
2021-11-08	84.2500	84.7600	83.7300	84.1100	-0.225%	3,968	+6.337%
2021-11-05	83.8000	84.3650	83.5300	84.3000	+1.777%	4,544	+6.097%
2021-11-04	83.3600	83.3600	82.7699	82.8278	-0.165%	4,694	+7.983%
2021-11-03	82.1000	83.3600	82.1000	82.9650	+1.155%	4,124	+7.804%
2021-11-02	82.0300	82.8900	80.1300	82.0178	+0.561%	57,128	+9.049%
2021-11-01	79.8700	81.5800	79.8700	81.5600	+2.116%	7,154	+9.662%
2021-10-29	80.7828	80.7828	79.8500	79.8700	-0.287%	6,223	+11.982%
2021-10-28	79.2500	80.2100	79.2300	80.1001	+1.022%	12,888	+11.660%
2021-10-27	80.3500	80.3500	79.1600	79.2900	-1.711%	12,637	+12.801%
2021-10-26	81.3200	81.4297	80.6100	80.6700	-0.799%	4,623	+10.871%
2021-10-25	80.5900	81.4300	80.3500	81.3200	+0.435%	6,442	+9.985%
2021-10-22	81.5000	81.5000	80.8100	80.9677	-1.078%	6,738	+10.464%
2021-10-21	82.1100	82.3100	81.5000	81.8500	+0.159%	11,163	+9.273%
2021-10-20	81.7400	82.4000	81.7200	81.7200	+0.049%	7,029	+9.447%
2021-10-19	81.2900	81.7000	80.5900	81.6800	+0.209%	12,694	+9.500%
2021-10-18	83.1100	83.1100	81.5100	81.5100	-1.617%	7,290	+9.729%
2021-10-15	83.6000	83.8699	82.2700	82.8500	-0.241%	11,859	+7.954%
2021-10-14	82.5700	83.3850	82.5700	83.0500	+0.326%	4,627	+7.694%
2021-10-13	83.4900	83.4900	82.2600	82.7800	-0.433%	37,699	+8.045%
2021-10-12	83.0100	83.7315	82.5800	83.1399	-0.455%	7,564	+7.578%
2021-10-11	84.1100	84.4000	83.5199	83.5199	-1.218%	4,388	+7.088%
2021-10-08	85.0800	85.0800	84.5500	84.5500	-0.201%	10,802	+5.784%
2021-10-07	85.8500	86.2700	84.7200	84.7200	-0.400%	24,125	+5.571%
2021-10-06	85.0200	85.2750	84.5200	85.0600	-0.164%	11,140	+5.149%
2021-10-05	85.4700	86.6100	84.7100	85.2000	-0.583%	6,566	+4.977%
2021-10-04	85.1600	85.9300	84.4900	85.7000	-0.035%	4,500	+4.364%
2021-10-01	84.7010	85.7301	84.2100	85.7301	+1.300%	6,968	+4.327%
2021-09-30	86.9900	86.9900	84.6300	84.6300	-3.753%	6,829	+5.684%
2021-09-29	86.5700	87.9300	86.5700	87.9300	+1.069%	4,622	+1.717%
2021-09-28	87.3300	87.6376	86.6400	87.0000	-0.068%	3,249	+2.805%
2021-09-27	85.4900	87.8877	85.4900	87.0588	+2.422%	9,367	+2.735%
2021-09-24	85.3900	85.5200	84.5400	85.0000	-0.164%	20,169	+5.224%
2021-09-23	83.3150	85.4500	83.3150	85.1400	+1.977%	43,239	+5.051%
2021-09-22	83.0800	83.7600	83.0300	83.4892	+0.967%	7,973	+7.128%
2021-09-21	85.3300	85.3300	82.4100	82.6900	-2.546%	75,224	+8.163%
2021-09-20	84.7400	85.1500	84.0100	84.8500	-0.399%	3,639	+5.410%
2021-09-17	85.3400	85.3400	84.5500	85.1900	+0.152%	5,675	+4.989%
2021-09-16	84.7500	85.0604	84.0347	85.0604	+0.106%	5,655	+5.149%
2021-09-15	84.1100	84.9700	84.1000	84.9700	+0.795%	8,071	+5.261%
2021-09-14	84.8200	84.8200	84.0000	84.3000	-1.565%	12,275	+6.097%
2021-09-13	84.8100	85.8722	84.8100	85.6400	+0.979%	8,518	+4.437%
2021-09-10	85.8700	86.0700	84.8100	84.8100	-1.223%	5,472	+5.459%
2021-09-09	87.3600	87.3600	85.5500	85.8600	-1.310%	4,653	+4.170%
2021-09-08	85.7500	87.3765	85.7480	87.0000	+1.517%	3,002	+2.805%
2021-09-07	87.0300	87.0300	85.7000	85.7000	-1.743%	7,381	+4.364%
2021-09-03	87.4200	87.4200	86.9000	87.2200	+0.247%	1,823	+2.545%
2021-09-02	86.8600	87.1799	86.8600	87.0050	+0.167%	5,321	+2.799%
2021-09-01	87.0500	87.2400	86.6200	86.8600	+0.173%	3,799	+2.970%
2021-08-31	86.5100	86.8091	86.2500	86.7100	-0.310%	3,595	+3.148%
2021-08-30	87.3300	87.4700	86.6000	86.9800	+0.683%	6,723	+2.828%
2021-08-27	86.5700	86.8000	85.6615	86.3900	+1.053%	10,999	+3.531%
2021-08-26	86.5300	86.5300	85.2500	85.4900	-0.732%	4,145	+4.620%
2021-08-25	85.9600	86.4000	85.9200	86.1200	+0.186%	6,460	+3.855%
2021-08-24	85.2600	86.2200	85.2600	85.9600	+0.186%	33,805	+4.048%
2021-08-23	87.7100	87.7100	85.7100	85.8000	-1.617%	10,607	+4.242%
2021-08-20	85.6900	87.3400	85.6900	87.2100	+1.774%	34,475	+2.557%
2021-08-19	86.9000	87.0762	85.5000	85.6900	-0.948%	47,614	+4.376%
2021-08-18	88.1100	88.1100	86.4200	86.5100	-1.420%	7,481	+3.387%
2021-08-17	87.7200	87.9200	86.7539	87.7557	+0.292%	8,784	+1.919%
2021-08-16	88.1600	88.3417	87.4200	87.5000	-0.421%	9,084	+2.217%
2021-08-13	87.9500	88.9200	87.8700	87.8700	+0.177%	16,167	+1.787%
2021-08-12	88.4400	88.4400	87.0000	87.7150	-0.358%	6,241	+1.967%
2021-08-11	87.1500	88.2600	87.1450	88.0300	+1.616%	11,999	+1.602%
2021-08-10	87.0700	88.1700	85.1300	86.6300	-1.310%	36,711	+3.244%
2021-08-09	87.7500	89.7500	86.4956	87.7800	-0.227%	19,901	+1.891%
2021-08-06	88.6500	88.6500	87.9000	87.9800	-0.756%	16,466	+1.659%
2021-08-05	88.2100	89.1300	88.2100	88.6500	+0.192%	6,566	+0.891%
2021-08-04	90.6500	90.6500	88.3900	88.4800	-2.146%	11,274	+1.085%
2021-08-03	89.8600	90.6400	89.6950	90.4200	+0.590%	9,092	-1.084%
2021-08-02	90.1300	90.6000	89.7500	89.8900	-0.806%	4,537	-0.501%
2021-07-30	90.2200	91.2500	90.2200	90.6200	-0.418%	26,315	-1.302%
2021-07-29	90.1900	91.0000	89.5000	91.0000	+1.574%	9,446	-1.714%
2021-07-28	89.2300	90.8400	89.0600	89.5900	+0.403%	8,883	-0.167%
2021-07-27	88.8700	89.2700	88.6200	89.2300	+0.343%	7,982	+0.235%
2021-07-26	87.9900	89.1300	87.9900	88.9250	+1.397%	11,208	+0.579%
2021-07-23	88.0300	88.0300	86.9500	87.7000	+0.251%	10,953	+1.984%
2021-07-22	88.5000	88.5000	87.3200	87.4800	-1.041%	25,967	+2.241%
2021-07-21	87.2800	88.9200	87.2800	88.4000	+0.609%	12,434	+1.176%
2021-07-20	88.2000	88.4000	87.7410	87.8650	-0.013%	9,035	+1.793%
2021-07-19	87.5100	88.0000	86.9800	87.8765	-0.276%	17,567	+1.779%
2021-07-16	88.4200	89.0500	87.9500	88.1200	+0.136%	17,794	+1.498%
2021-07-15	89.0500	89.0500	87.2650	88.0000	-0.700%	14,780	+1.636%
2021-07-14	89.3800	89.9800	88.5993	88.6200	-0.293%	12,808	+0.925%
2021-07-13	90.9900	90.9900	88.6400	88.8800	-1.790%	9,636	+0.630%
2021-07-12	90.9400	90.9400	89.6500	90.5000	+0.333%	13,713	-1.171%
2021-07-09	89.7850	90.6100	89.6390	90.2000	+0.546%	8,008	-0.843%
2021-07-08	89.3900	90.5000	89.2200	89.7100	-0.873%	6,960	-0.301%
2021-07-07	90.7700	91.2750	90.3100	90.5000	-0.593%	105,992	-1.171%
2021-07-06	90.0500	91.0400	89.9000	91.0400	+1.099%	23,132	-1.757%
2021-07-02	91.5000	91.5000	89.7700	90.0500	-1.746%	32,155	-0.677%
2021-07-01	92.8900	92.8900	91.1300	91.6500	+0.164%	225,468	-2.411%
2021-06-30	93.1500	93.1500	90.3070	91.5000	-2.773%	167,713	-2.251%
2021-06-29	94.0100	94.8000	93.7901	94.1100	+0.782%	26,704	-4.962%
2021-06-28	91.7200	93.5900	91.7200	93.3800	+1.500%	5,800	-4.219%
2021-06-25	92.3000	93.2699	92.0000	92.0000	-0.303%	13,822	-2.783%
2021-06-24	93.4200	93.4200	92.1500	92.2800	-0.592%	6,461	-3.078%
2021-06-23	93.1000	93.3400	92.2501	92.8300	-0.376%	7,356	-3.652%
2021-06-22	92.1000	93.1800	91.7200	93.1800	+1.008%	55,162	-4.014%
2021-06-21	93.0000	93.3286	92.0100	92.2500	+0.109%	10,988	-3.046%
2021-06-18	92.7000	92.9400	91.9500	92.1500	-0.498%	11,758	-2.941%
2021-06-17	94.1100	94.1100	92.1500	92.6114	-0.866%	66,149	-3.424%
2021-06-16	95.0700	95.0700	93.0000	93.4200	-1.487%	8,007	-4.260%
2021-06-15	94.2100	95.0900	94.2100	94.8300	+0.339%	6,619	-5.684%
2021-06-14	94.2400	94.8082	94.0000	94.5100	-0.295%	9,109	-5.365%
2021-06-11	95.3700	95.3700	94.0000	94.7900	+0.074%	7,651	-5.644%
2021-06-10	95.0000	95.5200	94.7200	94.7200	+0.360%	7,006	-5.574%
2021-06-09	94.3800	94.3800	93.3100	94.3800	+0.319%	7,411	-5.234%
2021-06-08	94.2900	94.9800	93.0700	94.0800	+0.620%	14,651	-4.932%
2021-06-07	94.7500	95.0632	93.0600	93.5000	-1.672%	8,443	-4.342%
2021-06-04	96.6000	96.6000	94.7890	95.0900	-0.948%	7,879	-5.942%
2021-06-03	95.0000	96.0000	94.1100	96.0000	+0.136%	5,005	-6.833%
2021-06-02	97.0000	97.0000	94.1300	95.8699	-0.653%	15,655	-6.707%
2021-06-01	96.8000	97.4200	96.3550	96.5000	-0.176%	4,072	-7.316%
2021-05-28	96.2200	96.6900	95.5100	96.6700	+0.384%	5,829	-7.479%
2021-05-27	97.2500	97.2500	96.3000	96.3000	+0.094%	3,445	-7.124%
2021-05-26	96.8900	96.8900	96.1900	96.2100	-0.445%	6,271	-7.037%
2021-05-25	96.6611	96.9581	96.2242	96.6400	-0.155%	3,483	-7.450%
2021-05-24	96.7600	97.9100	96.7195	96.7900	+0.561%	6,549	-7.594%
2021-05-21	96.0000	97.1000	96.0000	96.2500	+0.543%	9,815	-7.075%
2021-05-20	95.8700	97.3600	95.5100	95.7300	+0.230%	12,240	-6.571%
2021-05-19	96.0000	96.0000	95.0000	95.5100	-0.614%	9,397	-6.355%
2021-05-18	97.9800	97.9800	96.0000	96.1000	-1.456%	5,806	-6.930%
2021-05-17	98.0000	98.0300	97.5200	97.5200	-0.490%	5,280	-8.285%
2021-05-14	97.5900	98.0000	97.2500	98.0000	+1.114%	2,755	-8.735%
2021-05-13	97.1300	97.7500	96.6900	96.9200	+0.253%	6,473	-7.718%
2021-05-12	99.5700	99.5700	96.6750	96.6750	-3.286%	15,146	-7.484%
2021-05-11	100.2000	100.2300	99.3600	99.9600	-0.794%	5,612	-10.524%
2021-05-10	101.1300	101.4100	99.9000	100.7600	-0.334%	35,420	-11.235%
2021-05-07	99.6300	101.9700	99.0800	101.0980	+2.140%	13,392	-11.531%
2021-05-06	99.3000	99.4400	98.5600	98.9800	+0.487%	106,093	-9.638%
2021-05-05	100.4100	99.5500	98.5000	98.5000	-1.500%	13,779	-9.198%
2021-05-04	100.0000	100.3050	99.5000	100.0000	-0.017%	8,669	-10.560%
2021-05-03	99.9900	100.6250	99.9900	100.0169	+0.519%	2,758	-10.575%
2021-04-30	100.1000	100.1900	99.5000	99.5000	-0.565%	17,798	-10.111%
2021-04-29	100.0000	100.5000	99.9000	100.0650	+0.055%	8,015	-10.618%
2021-04-28	100.1900	100.5100	99.6700	100.0100	+0.080%	10,717	-10.569%
2021-04-27	100.0000	100.2000	99.7500	99.9300	-0.070%	74,235	-10.497%
2021-04-26	100.6600	100.6600	100.0000	100.0000	-0.418%	28,902	-10.560%
2021-04-23	100.7100	100.7100	100.1650	100.4200	+0.270%	8,226	-10.934%
2021-04-22	100.7600	100.9176	100.0000	100.1500	+1.141%	40,099	-10.694%
2021-04-21	98.9100	100.8200	98.9100	99.0200	-0.202%	9,477	-9.675%
2021-04-20	98.8500	99.7900	98.8500	99.2200	+0.374%	4,243	-9.857%
2021-04-19	98.4900	99.2600	98.4900	98.8500	+0.580%	2,055	-9.519%
2021-04-16	98.9900	98.9900	98.2800	98.2800	+0.388%	2,098	-8.995%
2021-04-15	97.8900	97.9600	97.3600	97.9000	+0.928%	3,637	-8.641%
2021-04-14	96.9600	97.4600	96.7000	97.0000	+0.186%	2,801	-7.794%
2021-04-13	98.0800	98.0800	96.8025	96.8200	-1.022%	5,552	-7.622%
2021-04-12	97.0000	97.8200	96.8843	97.8200	+0.524%	3,044	-8.567%
2021-04-09	97.5600	97.5600	96.0900	97.3100	+0.041%	2,248	-8.088%
2021-04-08	96.1700	97.3100	95.0023	97.2700	+1.917%	6,578	-8.050%
2021-04-07	95.1100	95.4400	95.1100	95.4400	+0.347%	2,610	-6.287%
2021-04-06	96.0000	96.0000	95.1100	95.1100	-0.731%	130,001	-5.962%
2021-04-05	96.4500	96.4500	95.8100	95.8100	-1.227%	140,915	-6.649%
2021-04-01	94.4300	97.0000	94.3800	97.0000	+2.776%	10,560	-7.794%
2021-03-31	97.9900	97.9900	93.4400	94.3800	-4.464%	23,831	-5.234%
2021-03-30	99.0000	99.2300	98.4678	98.7900	+0.213%	7,792	-9.465%
2021-03-29	96.5200	98.5800	96.5200	98.5800	+1.430%	748	-9.272%
2021-03-26	98.2500	98.6200	97.1900	97.1900	-0.348%	150,438	-7.974%
2021-03-25	97.4000	97.5899	97.4000	97.5290	+2.039%	1,503	-8.294%
2021-03-24	96.5050	96.9400	95.5800	95.5800	+0.621%	3,681	-6.424%
2021-03-23	97.0000	97.0100	94.3690	94.9900	-1.774%	29,619	-5.843%
2021-03-22	96.8800	96.8800	96.5400	96.7058	-0.221%	1,420	-7.513%
2021-03-19	96.8200	98.7100	96.8200	96.9200	-1.102%	91,764	-7.718%
2021-03-18	99.0000	99.2950	98.0000	98.0000	-1.537%	1,614	-8.735%
2021-03-17	99.1500	100.1750	99.1500	99.5300	+0.790%	7,959	-10.138%
2021-03-16	98.4600	99.5000	98.4600	98.7500	-0.564%	3,919	-9.428%
2021-03-15	98.1800	99.4000	98.1700	99.3101	+1.857%	17,374	-9.939%
2021-03-12	95.0000	97.5000	95.0000	97.5000	+2.244%	85,992	-8.267%
2021-03-11	95.5629	95.6999	94.9600	95.3600	+0.247%	34,117	-6.208%
2021-03-10	93.7000	95.1252	93.7000	95.1252	+2.384%	7,544	-5.977%
2021-03-09	92.3300	93.5000	92.0000	92.9100	+0.715%	10,787	-3.735%
2021-03-08	93.0000	93.6100	92.2500	92.2500	-0.324%	14,769	-3.046%
2021-03-05	89.1300	92.5500	89.1300	92.5500	+2.288%	6,689	-3.360%
2021-03-04	89.5500	91.3800	89.3900	90.4800	+0.870%	7,400	-1.149%
2021-03-03	89.3450	90.0100	89.0000	89.7000	+0.583%	32,767	-0.290%
2021-03-02	89.2200	89.3300	88.2701	89.1800	-0.224%	10,535	+0.292%
2021-03-01	90.2000	90.2000	89.3800	89.3800	+0.517%	15,810	+0.067%
2021-02-26	88.7800	89.2550	87.7500	88.9200	+0.158%	17,389	+0.585%
2021-02-25	90.2000	90.2000	88.4026	88.7800	-1.520%	9,610	+0.743%
2021-02-24	91.5000	91.7100	90.1200	90.1500	-1.733%	18,555	-0.788%
2021-02-23	91.2600	92.6700	91.0000	91.7400	-0.634%	28,340	-2.507%
2021-02-22	92.8900	93.2800	91.4228	92.3250	-0.146%	28,627	-3.125%
2021-02-19	96.3400	96.3400	92.2000	92.4600	-3.285%	201,509	-3.266%
2021-02-18	96.8600	96.8600	95.1000	95.6000	-0.789%	115,743	-6.444%
2021-02-17	93.8100	96.5300	93.8100	96.3600	+0.901%	18,631	-7.181%
2021-02-16	96.9500	96.9500	95.2600	95.5000	+0.262%	4,321	-6.346%
2021-02-12	93.8500	95.5000	93.5000	95.2500	+1.600%	49,418	-6.100%
2021-02-11	94.5500	94.5500	93.5500	93.7500	-2.089%	105,334	-4.597%
2021-02-10	96.9500	96.9500	95.1799	95.7500	-0.550%	105,441	-6.590%
2021-02-09	98.3700	99.4899	95.9700	96.2800	-2.511%	17,354	-7.104%
2021-02-08	101.5500	104.0000	98.2500	98.7600	+1.044%	21,577	-9.437%
2021-02-05	97.7908	98.9900	97.7250	97.7400	+1.274%	34,337	-8.492%
2021-02-04	94.9100	97.1806	94.9100	96.5100	+1.015%	2,867	-7.326%
2021-02-03	95.5900	96.5800	95.3100	95.5400	-0.570%	3,881	-6.385%
2021-02-02	92.8400	96.4400	92.8400	96.0880	+3.756%	5,467	-6.919%
2021-02-01	91.4300	93.2100	91.2200	92.6100	+0.718%	10,293	-3.423%
2021-01-29	93.8500	93.8500	91.2800	91.9500	-1.203%	6,243	-2.730%
2021-01-28	93.5000	93.5000	92.6599	93.0700	-1.513%	2,436	-3.900%
2021-01-27	97.3000	97.3300	94.5000	94.5000	-2.366%	4,752	-5.354%
2021-01-26	99.9100	99.9100	96.7900	96.7900	-2.380%	970	-7.594%
2021-01-25	99.4200	100.7850	98.9000	99.1500	+0.865%	8,377	-9.793%
2021-01-22	99.0700	99.0700	98.2100	98.3000	-0.213%	3,254	-9.013%
2021-01-21	98.5000	98.8300	98.1600	98.5100	-0.420%	13,766	-9.207%
2021-01-20	98.1000	99.3500	98.1000	98.9250	+0.482%	4,470	-9.588%
2021-01-19	98.9050	100.6300	98.3800	98.4500	-0.556%	58,668	-9.152%
2021-01-15	97.5000	99.0000	97.2750	99.0000	+1.726%	10,132	-9.657%
2021-01-14	93.6200	98.0000	93.6200	97.3200	+1.438%	2,266	-8.097%
2021-01-13	97.2100	97.3400	95.9400	95.9400	-0.063%	4,415	-6.775%
2021-01-12	95.3300	96.0150	95.3300	96.0000	+1.501%	7,446	-6.833%
2021-01-11	94.7500	96.0000	94.2250	94.5800	-0.021%	4,372	-5.435%
2021-01-08	95.6700	95.6700	94.3800	94.6000	-0.505%	1,516	-5.455%
2021-01-07	93.3500	95.0800	93.3500	95.0800	+1.853%	5,532	-5.932%
2021-01-06	91.5600	93.9800	91.5600	93.3500	+2.212%	7,835	-4.189%
2021-01-05	89.9000	91.4500	89.9000	91.3300	+1.636%	5,018	-2.069%
2021-01-04	89.1900	90.6000	89.1900	89.8600	+0.234%	8,853	-0.467%
2020-12-31	90.6600	90.9200	89.6500	89.6500	-1.484%	4,827	-0.234%
2020-12-30	93.8700	93.8700	90.5000	91.0000	-3.826%	31,353	-1.714%
2020-12-29	94.2600	94.9800	93.9500	94.6200	+0.557%	25,801	-5.475%
2020-12-28	94.2500	94.2500	93.7400	94.0960	+0.113%	6,663	-4.948%
2020-12-24	93.7500	93.9900	93.7222	93.9900	+0.524%	6,576	-4.841%
2020-12-23	93.0000	93.5000	92.4300	93.5000	+0.999%	4,200	-4.342%
2020-12-22	92.6100	93.0000	92.2000	92.5754	-0.264%	9,489	-3.387%
2020-12-21	91.5000	92.8200	90.6977	92.8200	+0.563%	2,616	-3.641%
2020-12-18	92.5800	93.4000	91.9980	92.3000	-0.517%	17,652	-3.099%
2020-12-17	92.6750	92.7800	92.5600	92.7800	+0.076%	1,808	-3.600%
2020-12-16	91.4000	93.4200	91.4000	92.7099	+1.013%	3,041	-3.527%
2020-12-15	91.6000	92.5600	91.0900	91.7800	+0.044%	4,270	-2.550%
2020-12-14	93.8000	93.8000	91.5000	91.7400	-0.283%	4,268	-2.507%
2020-12-11	92.1000	93.6400	92.0000	92.0000	-1.155%	19,999	-2.783%
2020-12-10	91.4100	93.4900	91.3687	93.0750	+1.115%	28,262	-3.905%
2020-12-09	93.1800	93.1800	92.0483	92.0483	-1.215%	1,510	-2.834%
2020-12-08	92.8550	93.4500	91.1200	93.1800	-0.547%	4,932	-4.014%
2020-12-07	94.7500	94.7500	92.0000	93.6927	-1.116%	7,938	-4.539%
2020-12-04	93.1000	94.8900	93.1000	94.7500	+1.805%	7,504	-5.604%
2020-12-03	94.2900	94.2900	92.5000	93.0700	+1.549%	7,071	-3.900%
2020-12-02	90.8000	92.4400	89.7900	91.6500	-0.109%	58,776	-2.411%
2020-12-01	91.4800	92.1475	90.2700	91.7500	+1.606%	5,851	-2.518%
2020-11-30	89.9500	90.6200	89.4900	90.3000	+0.022%	11,666	-0.952%
2020-11-27	90.3700	90.3700	90.2600	90.2800	-0.111%	1,630	-0.930%
2020-11-25	89.6300	90.9100	89.6300	90.3800	+0.837%	4,949	-1.040%
2020-11-24	90.3900	90.3900	88.6500	89.6300	+0.280%	3,211	-0.212%
2020-11-23	90.9200	91.0200	87.0200	89.3800	+0.699%	4,910	+0.067%
2020-11-20	89.0500	89.4800	88.5900	88.7600	-0.157%	3,202	+0.766%
2020-11-19	89.6900	90.0200	88.3100	88.9000	+0.214%	2,835	+0.607%
2020-11-18	89.6300	90.4500	88.7100	88.7100	-1.554%	20,203	+0.823%
2020-11-17	90.2700	91.4400	90.1100	90.1100	-1.336%	2,714	-0.744%
2020-11-16	89.0000	91.8400	86.9000	91.3300	+2.399%	139,527	-2.069%
2020-11-13	88.2700	90.0000	88.2700	89.1900	+3.110%	12,611	+0.280%
2020-11-12	90.0500	91.0300	86.5000	86.5000	-11.572%	55,327	+3.399%
2020-11-11	99.1300	99.2500	93.1400	97.8200	-0.041%	43,813	-8.567%
2020-11-10	96.0000	97.9400	96.0000	97.8600	+1.842%	6,009	-8.604%
2020-11-09	97.0000	97.6900	94.9000	96.0900	+2.354%	11,115	-6.921%
2020-11-06	93.0100	95.0000	92.8400	93.8800	+0.946%	7,671	-4.729%
2020-11-05	91.8500	93.3800	91.8500	93.0000	+2.119%	5,452	-3.828%
2020-11-04	90.3700	91.5600	90.0700	91.0700	+0.976%	12,283	-1.790%
2020-11-03	88.7000	90.1900	88.7000	90.1900	+2.256%	5,763	-0.832%
2020-11-02	86.6000	88.2000	85.5300	88.2000	+3.485%	5,619	+1.406%
2020-10-30	84.5400	86.9800	83.7100	85.2300	+0.153%	7,727	+4.940%
2020-10-29	83.9200	85.5300	83.9200	85.1000	+0.782%	3,740	+5.100%
2020-10-28	86.7700	86.7700	83.7700	84.4400	-2.685%	57,212	+5.921%
2020-10-27	88.5000	88.5000	86.7700	86.7700	-1.799%	53,353	+3.077%
2020-10-26	88.1000	88.3600	87.8000	88.3600	+0.753%	1,740	+1.222%
2020-10-23	88.5600	88.5600	85.6300	87.7000	-0.747%	3,529	+1.984%
2020-10-22	88.8700	88.8700	86.8700	88.3600	+0.983%	2,604	+1.222%
2020-10-21	88.2000	89.3100	87.3300	87.5000	-1.286%	58,981	+2.217%
2020-10-20	88.4700	89.3900	88.4000	88.6400	+1.106%	2,765	+0.903%
2020-10-19	88.0200	89.6600	87.6700	87.6700	-1.328%	3,524	+2.019%
2020-10-16	89.2700	89.2700	88.5000	88.8500	-0.191%	2,470	+0.664%
2020-10-15	88.7700	89.2300	87.7300	89.0200	+0.497%	4,285	+0.472%
2020-10-14	89.9000	90.3800	88.5800	88.5800	-0.773%	2,283	+0.971%
2020-10-13	88.9300	89.2700	88.0000	89.2700	+0.996%	2,908	+0.190%
2020-10-12	87.6100	89.4800	87.6100	88.3900	+0.363%	7,887	+1.188%
2020-10-09	87.3200	89.1200	87.0700	88.0700	+0.114%	11,189	+1.556%
2020-10-08	86.0700	90.0000	86.0700	87.9700	+1.383%	15,621	+1.671%
2020-10-07	88.4900	90.0000	86.7700	86.7700	-1.364%	22,989	+3.077%
2020-10-06	86.0100	88.9900	86.0100	87.9700	+0.767%	8,531	+1.671%
2020-10-05	87.2500	87.8300	86.7500	87.3000	+0.530%	4,621	+2.451%
2020-10-02	85.7500	87.3000	85.7500	86.8400	+0.895%	70,007	+2.994%
2020-10-01	84.4500	86.5400	83.9800	86.0700	+3.412%	6,940	+3.915%
2020-09-30	85.8000	85.8000	83.2300	83.2300	-4.036%	13,331	+7.461%
2020-09-29	87.9600	87.9600	86.5000	86.7300	-0.310%	37,140	+3.125%
2020-09-28	87.8200	87.8200	87.0000	87.0000	+0.508%	10,873	+2.805%
2020-09-25	86.0300	86.6800	86.0000	86.5600	+0.616%	7,148	+3.327%
2020-09-24	86.9800	86.9800	85.5300	86.0300	-0.474%	3,676	+3.964%
2020-09-23	87.2500	87.6000	86.4400	86.4400	-0.621%	5,011	+3.471%
2020-09-22	86.9400	87.4400	86.1800	86.9800	+0.753%	3,679	+2.828%
2020-09-21	87.0000	87.0000	85.9000	86.3300	-0.804%	3,909	+3.602%
2020-09-18	86.0100	87.1800	85.9000	87.0300	-0.764%	2,638	+2.769%
2020-09-17	88.6500	88.6500	86.9700	87.7000	-0.250%	7,409	+1.984%
2020-09-16	87.1500	88.2900	87.1500	87.9200	+0.664%	7,178	+1.729%
2020-09-15	89.2100	89.6200	87.2300	87.3400	-1.255%	5,368	+2.404%
2020-09-14	88.8900	89.4500	88.4400	88.4500	-0.785%	4,226	+1.119%
2020-09-11	94.2300	94.2300	88.6300	89.1500	+0.905%	6,193	+0.325%
2020-09-10	94.8700	94.8700	88.3500	88.3500	-5.194%	17,469	+1.234%
2020-09-09	95.0000	95.0000	93.0000	93.1900	-0.703%	7,462	-4.024%
2020-09-08	95.9000	95.9000	93.6300	93.8500	-2.046%	25,516	-4.699%
2020-09-04	94.0000	95.8600	94.0000	95.8100	-0.021%	1,277	-6.649%
2020-09-03	97.7500	97.7600	95.2700	95.8300	-1.894%	7,820	-6.668%
2020-09-02	97.8400	97.9200	97.2700	97.6800	-0.469%	3,949	-8.436%
2020-09-01	100.0000	100.0000	98.0000	98.1400	+0.502%	1,882	-8.865%
2020-08-31	98.6500	98.6500	97.4500	97.6500	-1.014%	5,775	-8.408%
2020-08-28	100.6900	100.6900	97.9700	98.6500	-0.303%	1,941	-9.336%
2020-08-27	100.0000	100.8600	98.6500	98.9500	-0.981%	2,255	-9.611%
2020-08-26	98.5100	99.9300	98.1400	99.9300	+1.298%	6,475	-10.497%
2020-08-25	98.0000	99.1400	97.6500	98.6500	+0.520%	44,553	-9.336%
2020-08-24	97.7200	98.6800	97.7200	98.1400	+0.656%	21,797	-8.865%
2020-08-21	97.2900	97.7500	96.9100	97.5000	+0.340%	7,371	-8.267%
2020-08-20	96.4100	97.3300	95.9400	97.1700	-0.308%	8,957	-7.955%
2020-08-19	97.2100	97.9600	96.5300	97.4700	+1.860%	6,758	-8.238%
2020-08-18	93.6600	96.4000	93.6600	95.6900	+0.960%	28,747	-6.532%
2020-08-17	94.5000	95.5100	94.5000	94.7800	+0.669%	25,875	-5.634%
2020-08-14	97.1400	97.1400	93.4500	94.1500	+0.011%	21,887	-5.003%
2020-08-13	93.0000	95.4000	93.0000	94.1400	-0.212%	8,111	-4.993%
2020-08-12	95.8300	95.8300	94.3400	94.3400	-1.555%	2,825	-5.194%
2020-08-11	97.3900	97.3900	95.3400	95.8300	-0.260%	7,417	-6.668%
2020-08-10	95.8500	96.8500	95.4700	96.0800	+1.372%	23,976	-6.911%
2020-08-07	96.0000	97.1900	94.7000	94.7800	-2.620%	3,403	-5.634%
2020-08-06	99.8200	99.8200	94.7500	97.3300	+2.973%	46,722	-8.106%
2020-08-05	100.0000	100.0000	91.2300	94.5200	-10.501%	67,447	-5.375%
2020-08-04	104.7700	106.0600	104.7700	105.6100	+1.451%	1,916	-15.311%
2020-08-03	103.0000	105.2200	103.0000	104.1000	+3.582%	45,748	-14.083%
2020-07-31	100.0200	100.5000	100.0200	100.5000	-0.858%	2,088	-11.005%
2020-07-30	100.3200	101.5100	100.3200	101.3700	-0.618%	1,778	-11.769%

.dark-mode .GNQBqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNQBqQ{ color: #333333; background-color: white; border: 2px solid #333333; }ENR/PAEnergizer Holdings, Inc. 7.50% Series A Mandatory Convertible Preferred Stockstock NYSE

ENR/PA
Energizer Holdings, Inc. 7.50% Series A Mandatory Convertible Preferred Stock
stock NYSE