Energizer

ENR
🏛️ usa →
24.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.42 40.23 39.33 40.10 0.6M
2021-12-30 39.83 39.95 39.14 39.42 0.5M
2021-12-29 39.24 39.86 39.22 39.84 0.7M
2021-12-28 39.13 39.47 38.81 39.28 0.3M
2021-12-27 38.52 39.15 38.32 39.04 0.5M
2021-12-23 38.26 38.83 38.18 38.50 0.4M
2021-12-22 38.12 38.43 37.75 38.25 0.5M
2021-12-21 37.70 38.20 37.02 38.07 0.8M
2021-12-20 37.51 37.82 37.05 37.67 0.7M
2021-12-17 38.09 38.37 37.56 37.78 1.2M
2021-12-16 38.44 38.86 37.74 38.09 0.8M
2021-12-15 39.39 39.64 38.27 38.35 0.7M
2021-12-14 39.13 39.88 39.00 39.41 0.8M
2021-12-13 39.13 39.54 38.66 39.00 0.6M
2021-12-10 39.50 39.89 39.30 39.38 0.4M
2021-12-09 39.40 39.92 39.12 39.46 0.4M
2021-12-08 39.41 39.83 39.28 39.49 0.4M
2021-12-07 39.34 39.66 38.95 39.15 0.7M
2021-12-06 38.86 39.66 38.56 39.30 0.6M
2021-12-03 37.74 38.63 37.67 38.43 0.6M
2021-12-02 37.46 37.95 37.32 37.62 0.7M
2021-12-01 37.72 38.29 37.15 37.24 0.6M
2021-11-30 37.01 37.47 36.70 37.19 0.8M
2021-11-29 38.69 38.69 37.22 37.38 0.6M
2021-11-26 38.90 39.04 37.99 38.79 0.5M
2021-11-24 39.27 39.68 38.88 39.55 0.7M
2021-11-23 39.12 39.57 38.97 39.29 0.6M
2021-11-22 38.08 39.15 38.03 39.07 0.5M
2021-11-19 37.42 38.46 37.42 38.07 0.5M
2021-11-18 39.09 39.23 37.42 37.66 0.6M
2021-11-17 39.31 39.51 38.57 38.86 0.6M
2021-11-16 38.82 39.55 38.76 39.32 0.5M
2021-11-15 38.44 38.81 38.19 38.75 0.7M
2021-11-12 39.85 40.00 38.20 38.35 0.8M
2021-11-11 39.00 39.98 39.00 39.92 0.6M
2021-11-10 38.55 40.40 38.42 39.32 0.8M
2021-11-09 38.40 38.76 38.10 38.55 0.7M
2021-11-08 38.72 38.90 38.20 38.41 0.5M
2021-11-05 38.17 38.73 38.15 38.54 0.6M
2021-11-04 37.90 38.39 37.71 37.82 0.5M
2021-11-03 37.43 38.17 37.43 38.00 0.5M
2021-11-02 37.42 37.90 37.01 37.50 0.7M
2021-11-01 36.55 37.35 36.49 37.27 0.7M
2021-10-29 36.55 36.99 36.36 36.47 0.5M
2021-10-28 36.42 36.68 36.20 36.66 0.4M
2021-10-27 36.78 36.87 36.14 36.28 0.7M
2021-10-26 37.31 37.59 36.69 36.79 0.5M
2021-10-25 36.96 37.31 36.44 37.22 0.6M
2021-10-22 37.22 37.25 36.78 37.02 0.6M
2021-10-21 37.32 37.70 37.21 37.38 0.4M
2021-10-20 37.19 37.84 37.19 37.42 0.5M
2021-10-19 37.28 37.36 36.68 37.27 0.7M
2021-10-18 37.52 37.88 37.17 37.19 0.6M
2021-10-15 38.57 38.83 37.71 37.96 0.5M
2021-10-14 38.15 38.34 37.85 38.10 0.6M
2021-10-13 38.28 38.29 37.69 37.95 0.7M
2021-10-12 38.18 38.66 37.95 38.23 0.7M
2021-10-11 38.96 39.10 38.39 38.40 0.5M
2021-10-08 39.22 39.55 38.97 38.97 0.3M
2021-10-07 39.54 40.07 39.23 39.26 0.6M
2021-10-06 39.26 39.62 39.03 39.47 0.4M
2021-10-05 40.03 40.45 39.22 39.54 0.5M
2021-10-04 39.52 40.06 39.38 39.88 0.7M
2021-10-01 39.11 39.94 38.82 39.64 0.7M
2021-09-30 39.94 39.94 39.04 39.05 0.6M
2021-09-29 39.43 39.97 39.11 39.78 0.6M
2021-09-28 39.61 40.01 39.20 39.43 0.5M
2021-09-27 38.82 39.99 38.71 39.55 0.7M
2021-09-24 38.58 38.79 38.05 38.52 0.6M
2021-09-23 37.64 38.84 37.55 38.65 1.0M
2021-09-22 37.32 37.85 37.29 37.62 0.7M
2021-09-21 38.00 38.19 36.99 37.15 0.9M
2021-09-20 38.14 38.60 37.66 37.99 0.8M
2021-09-17 38.62 38.75 38.28 38.61 1.5M
2021-09-16 38.42 38.71 37.83 38.44 0.7M
2021-09-15 38.10 38.57 37.95 38.39 0.7M
2021-09-14 38.86 38.89 37.81 38.20 0.8M
2021-09-13 38.30 38.99 38.30 38.86 0.9M
2021-09-10 38.77 39.16 38.17 38.18 0.9M
2021-09-09 39.45 39.45 38.52 38.67 0.6M
2021-09-08 38.53 39.65 38.49 39.54 0.7M
2021-09-07 39.75 39.75 38.68 38.70 0.8M
2021-09-03 39.45 39.92 39.40 39.77 0.4M
2021-09-02 39.85 39.92 39.56 39.62 0.6M
2021-09-01 39.44 39.90 39.34 39.65 0.7M
2021-08-31 39.57 39.71 39.10 39.34 0.8M
2021-08-30 39.25 39.80 39.19 39.46 0.8M
2021-08-27 38.88 39.50 38.86 39.11 0.6M
2021-08-26 39.00 39.13 38.38 38.83 0.8M
2021-08-25 38.90 39.26 38.79 39.00 0.6M
2021-08-24 38.89 39.34 38.45 38.89 0.8M
2021-08-23 39.65 39.89 38.70 38.80 1.7M
2021-08-20 39.37 40.32 39.37 39.99 0.8M
2021-08-19 39.31 39.88 39.03 39.14 0.7M
2021-08-18 40.72 40.86 39.68 39.72 0.5M
2021-08-17 40.07 40.89 39.89 40.69 0.7M
2021-08-16 40.70 41.19 40.24 40.29 0.6M
2021-08-13 41.12 41.45 40.61 40.66 0.6M
2021-08-12 40.56 40.75 40.10 40.61 0.8M
2021-08-11 40.14 41.04 40.07 40.64 1.0M
2021-08-10 40.00 40.44 38.85 39.80 1.1M
2021-08-09 40.49 42.24 39.91 40.55 0.8M
2021-08-06 41.55 41.55 40.60 40.80 0.5M
2021-08-05 41.29 41.84 41.13 41.19 0.5M
2021-08-04 42.11 42.48 41.02 41.15 0.4M
2021-08-03 42.17 42.67 41.53 42.52 0.5M
2021-08-02 43.02 43.10 42.01 42.17 0.5M
2021-07-30 42.58 43.16 42.45 42.85 0.6M
2021-07-29 42.30 42.80 41.90 42.76 0.5M
2021-07-28 41.77 42.32 41.54 41.94 0.5M
2021-07-27 41.58 41.94 41.34 41.76 0.6M
2021-07-26 40.64 41.82 40.61 41.63 0.5M
2021-07-23 40.45 40.88 40.15 40.65 0.4M
2021-07-22 41.11 41.25 40.36 40.55 0.4M
2021-07-21 40.89 41.59 40.80 41.15 0.5M
2021-07-20 40.98 41.47 40.65 40.70 0.6M
2021-07-19 40.44 41.20 40.34 40.92 0.8M
2021-07-16 41.23 41.69 40.92 41.01 0.6M
2021-07-15 41.37 41.61 40.69 41.07 0.5M
2021-07-14 41.93 42.30 41.20 41.47 0.7M
2021-07-13 42.54 42.90 41.50 41.66 0.7M
2021-07-12 42.51 42.96 41.98 42.93 0.6M
2021-07-09 42.25 42.95 42.18 42.78 0.4M
2021-07-08 42.14 42.70 41.64 42.10 0.6M
2021-07-07 42.66 43.15 42.39 42.79 0.5M
2021-07-06 42.27 42.89 42.05 42.79 1.0M
2021-07-02 43.18 43.18 41.99 42.27 0.6M
2021-07-01 43.17 43.58 42.78 43.21 0.8M
2021-06-30 43.43 43.52 42.35 42.98 0.9M
2021-06-29 43.66 44.16 43.37 43.60 0.5M
2021-06-28 42.40 43.38 41.97 43.31 0.8M
2021-06-25 42.41 42.88 42.01 42.20 8.4M
2021-06-24 42.70 42.70 42.33 42.50 0.6M
2021-06-23 42.51 43.00 42.25 42.46 0.5M
2021-06-22 42.45 42.86 42.12 42.56 0.7M
2021-06-21 42.78 42.92 42.39 42.47 0.5M
2021-06-18 42.65 42.99 42.40 42.54 0.7M
2021-06-17 43.30 43.45 42.78 43.18 0.6M
2021-06-16 44.59 44.59 43.45 43.45 0.5M
2021-06-15 44.27 44.79 44.17 44.56 0.3M
2021-06-14 44.87 44.95 44.17 44.34 0.3M
2021-06-11 44.43 44.73 44.00 44.70 0.5M
2021-06-10 44.74 45.09 44.00 44.22 0.5M
2021-06-09 44.01 44.37 43.85 44.36 0.3M
2021-06-08 44.12 44.33 43.45 44.06 0.7M
2021-06-07 45.00 45.17 43.80 44.15 0.7M
2021-06-04 45.89 46.00 44.81 45.20 0.4M
2021-06-03 44.61 45.69 44.17 45.66 0.6M
2021-06-02 46.51 46.58 44.19 44.74 1.0M
2021-06-01 46.25 46.45 45.72 46.33 0.3M
2021-05-28 45.88 46.06 45.60 46.04 0.3M
2021-05-27 46.20 46.69 45.89 45.91 0.4M
2021-05-26 46.05 46.47 45.79 46.22 0.4M
2021-05-25 46.38 46.52 46.01 46.02 0.5M
2021-05-24 46.29 46.85 46.15 46.29 0.4M
2021-05-21 45.80 46.43 45.62 45.98 0.5M
2021-05-20 45.96 46.43 45.78 45.99 0.6M
2021-05-19 46.10 46.45 45.48 45.99 0.5M
2021-05-18 47.47 47.79 46.41 46.46 0.4M
2021-05-17 47.91 48.15 47.43 47.55 0.4M
2021-05-14 47.55 48.01 47.15 47.99 0.7M
2021-05-13 47.19 48.12 46.80 47.21 0.7M
2021-05-12 49.31 49.49 47.17 47.21 1.0M
2021-05-11 50.51 50.51 49.31 49.85 0.4M
2021-05-10 51.00 51.20 49.19 50.53 0.8M
2021-05-07 49.43 50.76 49.09 50.53 0.7M
2021-05-06 48.99 49.49 48.47 49.38 0.4M
2021-05-05 49.96 50.04 48.30 48.68 0.5M
2021-05-04 49.70 50.19 49.41 49.96 0.3M
2021-05-03 49.90 50.55 49.39 49.76 0.4M
2021-04-30 49.47 50.00 49.10 49.30 0.4M
2021-04-29 49.78 50.20 49.63 49.72 0.3M
2021-04-28 49.98 50.27 49.36 49.92 0.3M
2021-04-27 50.00 50.10 49.56 49.87 0.4M
2021-04-26 50.37 50.75 50.08 50.10 0.5M
2021-04-23 50.96 51.11 50.45 50.64 0.5M
2021-04-22 50.43 50.96 50.29 50.51 0.4M
2021-04-21 50.46 51.38 50.38 50.52 0.5M
2021-04-20 50.00 50.69 49.81 50.38 0.4M
2021-04-19 49.36 50.23 49.35 50.05 0.4M
2021-04-16 49.88 50.29 49.46 49.67 0.4M
2021-04-15 48.92 49.48 48.55 49.48 0.2M
2021-04-14 48.56 48.83 48.19 48.56 0.2M
2021-04-13 48.70 48.99 48.18 48.45 0.3M
2021-04-12 48.83 49.08 48.58 49.07 0.3M
2021-04-09 48.88 49.02 47.98 48.88 0.5M
2021-04-08 47.51 49.03 47.43 48.94 0.6M
2021-04-07 47.50 47.89 47.07 47.62 0.2M
2021-04-06 47.63 48.40 47.21 47.51 0.8M
2021-04-05 48.65 48.65 47.29 47.63 0.8M
2021-04-01 47.43 48.55 46.96 48.37 0.6M
2021-03-31 48.38 48.88 47.43 47.46 0.5M
2021-03-30 48.73 49.30 48.13 48.32 0.4M
2021-03-29 48.36 48.98 47.91 48.69 0.5M
2021-03-26 47.89 48.93 47.34 48.19 0.6M
2021-03-25 46.03 47.78 45.69 47.60 0.5M
2021-03-24 46.17 47.10 45.71 45.99 0.4M
2021-03-23 46.68 46.82 45.28 45.81 0.8M
2021-03-22 47.23 47.42 46.49 47.04 0.5M
2021-03-19 47.62 48.58 47.31 47.40 1.0M
2021-03-18 48.61 49.32 47.47 47.50 0.5M
2021-03-17 48.77 49.65 48.32 49.01 0.5M
2021-03-16 49.02 49.26 48.06 48.63 0.4M
2021-03-15 48.00 49.06 47.88 49.01 0.5M
2021-03-12 46.61 48.04 46.42 47.98 0.8M
2021-03-11 46.06 46.77 45.82 46.31 0.7M
2021-03-10 44.42 46.11 44.42 45.81 0.6M
2021-03-09 44.08 45.12 43.83 44.48 0.7M
2021-03-08 44.64 45.48 43.95 43.95 0.6M
2021-03-05 43.39 44.79 42.79 44.67 0.7M
2021-03-04 42.39 43.47 41.76 42.84 0.8M
2021-03-03 42.40 42.84 41.76 42.38 0.7M
2021-03-02 42.10 42.42 41.60 42.16 0.8M
2021-03-01 42.78 43.15 42.18 42.19 0.5M
2021-02-26 42.06 42.44 41.14 41.80 0.9M
2021-02-25 43.05 43.45 41.84 41.93 0.4M
2021-02-24 43.18 43.88 42.65 42.95 0.9M
2021-02-23 44.66 44.68 43.37 43.90 0.9M
2021-02-22 43.95 45.18 43.28 44.49 1.2M
2021-02-19 46.30 46.73 44.12 44.15 0.9M
2021-02-18 47.10 47.46 46.14 46.18 0.6M
2021-02-17 46.21 47.72 46.19 47.54 0.9M
2021-02-16 46.95 47.10 46.12 46.42 0.3M
2021-02-12 45.65 46.87 44.92 46.82 0.7M
2021-02-11 46.34 46.48 45.11 45.70 0.8M
2021-02-10 46.95 47.53 46.02 46.25 1.1M
2021-02-09 47.98 48.11 46.47 46.62 0.7M
2021-02-08 51.75 52.85 48.00 48.73 1.2M
2021-02-05 47.31 48.66 47.31 47.38 0.7M
2021-02-04 46.81 47.82 45.88 46.77 0.5M
2021-02-03 46.70 47.07 46.01 46.51 0.4M
2021-02-02 44.72 46.95 44.35 46.75 0.8M
2021-02-01 44.34 44.63 43.13 44.17 0.6M
2021-01-29 44.74 45.01 43.50 43.84 0.5M
2021-01-28 45.39 45.77 43.77 44.74 0.5M
2021-01-27 46.14 47.74 45.37 45.40 0.5M
2021-01-26 48.61 48.76 46.63 46.70 0.5M
2021-01-25 48.04 49.74 47.90 48.51 0.4M
2021-01-22 47.75 48.24 47.48 48.00 0.3M
2021-01-21 48.10 48.48 47.73 47.82 0.2M
2021-01-20 47.90 48.50 47.71 48.10 0.5M
2021-01-19 48.36 49.18 47.82 48.01 0.7M
2021-01-15 47.65 48.44 46.93 48.01 0.5M
2021-01-14 46.79 47.88 46.24 47.64 0.6M
2021-01-13 46.62 46.85 45.92 46.38 0.5M
2021-01-12 45.71 46.82 45.67 46.55 0.6M
2021-01-11 45.75 46.31 45.42 45.78 0.4M
2021-01-08 45.73 45.93 45.14 45.92 0.4M
2021-01-07 44.92 46.00 44.53 45.73 0.6M
2021-01-06 43.17 44.83 42.79 44.81 0.9M
2021-01-05 42.25 43.34 42.24 43.04 0.5M
2021-01-04 42.37 42.68 41.67 42.24 0.5M