Energizer Holdings, Inc. ENR
NYSE · United States · Consumer Non-Durables
$21.39-0.43 (-1.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.39 | -1.97% | $21.99 | $22.03 | $21.36 | 937.90K |
| 2026-09-29 | $21.82 | -2.11% | $22.30 | $22.70 | $21.77 | 718.00K |
| 2026-09-28 | $22.29 | +1.32% | $21.66 | $22.55 | $21.54 | 756.60K |
| 2026-09-25 | $22.00 | -0.90% | $22.30 | $22.30 | $21.83 | 745.60K |
| 2026-09-24 | $22.20 | +0.91% | $21.91 | $22.48 | $21.71 | 805.00K |
| 2026-09-23 | $22.00 | -1.57% | $22.22 | $22.35 | $21.60 | 823.20K |
| 2026-09-22 | $22.35 | +3.33% | $22.05 | $22.66 | $22.01 | 1.16M |
| 2026-09-21 | $21.63 | +1.17% | $21.53 | $22.02 | $21.50 | 860.60K |
| 2026-09-18 | $21.38 | -1.70% | $21.55 | $21.61 | $21.01 | 1.90M |
| 2026-09-17 | $21.75 | +4.82% | $21.06 | $21.87 | $20.68 | 1.06M |
| 2026-09-16 | $20.75 | +1.42% | $20.50 | $21.03 | $20.32 | 802.80K |
| 2026-09-15 | $20.46 | +0.94% | $20.30 | $20.67 | $20.00 | 798.00K |
| 2026-09-14 | $20.27 | -1.51% | $20.81 | $20.93 | $20.27 | 590.20K |
| 2026-09-11 | $20.58 | +2.69% | $20.34 | $20.59 | $19.75 | 741.50K |
| 2026-09-10 | $20.04 | -0.79% | $20.09 | $20.53 | $20.03 | 1.15M |
| 2026-09-09 | $20.20 | -3.81% | $21.00 | $21.00 | $20.00 | 1.10M |
| 2026-09-08 | $21.00 | -1.08% | $20.80 | $21.23 | $20.80 | 839.70K |
| 2026-09-04 | $21.23 | +2.81% | $20.55 | $21.33 | $20.39 | 1.00M |
| 2026-09-03 | $20.65 | -1.29% | $20.91 | $21.02 | $20.34 | 878.30K |
| 2026-09-02 | $20.92 | +0.72% | $21.01 | $21.59 | $20.82 | 1.03M |
| 2026-09-01 | $20.77 | -4.64% | $21.56 | $21.78 | $20.24 | 1.03M |
| 2026-08-31 | $21.78 | -2.20% | $22.06 | $22.06 | $21.51 | 894.30K |
| 2026-08-28 | $22.27 | +0.72% | $21.94 | $22.55 | $21.94 | 954.80K |
| 2026-08-27 | $22.11 | +0.64% | $21.55 | $22.23 | $21.51 | 742.80K |
| 2026-08-26 | $21.97 | +0.14% | $22.09 | $22.39 | $21.88 | 663.50K |
| 2026-08-25 | $21.94 | +2.14% | $21.54 | $21.97 | $20.95 | 1.22M |
| 2026-08-24 | $21.48 | +0.05% | $21.65 | $22.10 | $21.33 | 1.04M |
| 2026-08-21 | $21.47 | +2.29% | $21.08 | $21.56 | $21.04 | 961.00K |
| 2026-08-20 | $20.99 | -3.36% | $21.44 | $21.48 | $20.29 | 1.11M |
| 2026-08-19 | $21.72 | -2.73% | $22.20 | $22.76 | $21.66 | 1.01M |
| 2026-08-18 | $22.33 | -0.13% | $22.62 | $22.74 | $22.26 | 1.11M |
| 2026-08-17 | $22.36 | -1.76% | $22.47 | $22.77 | $22.29 | 1.11M |
| 2026-08-14 | $22.76 | +0.40% | $22.60 | $23.03 | $22.47 | 694.10K |
| 2026-08-13 | $22.67 | -0.44% | $22.77 | $22.95 | $22.31 | 907.90K |
| 2026-08-12 | $22.77 | +1.74% | $22.27 | $22.92 | $22.00 | 1.02M |
| 2026-08-11 | $22.38 | +2.10% | $21.77 | $22.45 | $21.64 | 644.50K |
| 2026-08-10 | $21.92 | -2.88% | $22.23 | $22.54 | $21.65 | 930.80K |
| 2026-08-07 | $22.57 | +4.78% | $21.92 | $22.89 | $21.75 | 1.28M |
| 2026-08-06 | $21.54 | -4.39% | $22.30 | $22.49 | $21.39 | 1.29M |
| 2026-08-05 | $22.53 | +4.40% | $20.99 | $23.09 | $20.85 | 1.92M |
| 2026-08-04 | $21.58 | +2.18% | $20.00 | $21.77 | $19.03 | 2.20M |
| 2026-08-03 | $21.12 | +0.72% | $21.27 | $21.91 | $21.06 | 1.25M |
| 2026-07-31 | $20.97 | -0.29% | $20.99 | $21.25 | $20.73 | 1.46M |
| 2026-07-30 | $21.03 | -1.77% | $21.41 | $21.67 | $20.91 | 665.70K |
| 2026-07-29 | $21.41 | -2.01% | $21.63 | $21.81 | $21.17 | 691.50K |
| 2026-07-28 | $21.85 | +3.85% | $21.40 | $22.10 | $21.40 | 829.00K |
| 2026-07-27 | $21.04 | +0.38% | $21.20 | $21.50 | $21.00 | 980.70K |
| 2026-07-24 | $20.96 | +1.50% | $20.87 | $21.24 | $20.72 | 1.08M |
| 2026-07-23 | $20.65 | +0.73% | $20.19 | $20.68 | $19.89 | 1.31M |
| 2026-07-22 | $20.50 | +2.09% | $20.28 | $21.04 | $20.28 | 991.30K |
| 2026-07-21 | $20.08 | -1.33% | $20.21 | $20.43 | $19.55 | 973.80K |
| 2026-07-20 | $20.35 | +0.59% | $20.44 | $20.66 | $19.81 | 1.13M |
| 2026-07-17 | $20.23 | -1.99% | $20.51 | $20.90 | $20.17 | 1.10M |
| 2026-07-16 | $20.64 | -0.24% | $20.48 | $21.02 | $20.48 | 1.40M |
| 2026-07-15 | $20.69 | +1.37% | $20.26 | $20.93 | $20.26 | 856.40K |
| 2026-07-14 | $20.41 | -0.29% | $20.56 | $20.62 | $19.96 | 738.80K |
| 2026-07-13 | $20.47 | 0.00% | $20.50 | $20.63 | $19.99 | 1.10M |
| 2026-07-10 | $20.47 | +1.29% | $20.50 | $21.05 | $20.37 | 999.00K |
| 2026-07-09 | $20.21 | +0.65% | $20.00 | $20.48 | $19.85 | 597.40K |
| 2026-07-08 | $20.08 | -2.95% | $20.40 | $20.46 | $19.99 | 817.30K |
| 2026-07-07 | $20.69 | -3.05% | $21.67 | $22.00 | $20.37 | 838.00K |
| 2026-07-06 | $21.34 | -1.89% | $21.75 | $21.85 | $21.00 | 667.90K |
| 2026-07-02 | $21.75 | -0.87% | $22.09 | $22.40 | $21.48 | 743.40K |
| 2026-07-01 | $21.94 | +2.33% | $21.47 | $22.13 | $21.46 | 805.20K |
| 2026-06-30 | $21.44 | -1.06% | $21.41 | $21.51 | $20.89 | 1.42M |
| 2026-06-29 | $21.67 | -4.28% | $22.52 | $22.52 | $21.66 | 795.80K |
| 2026-06-26 | $22.64 | +1.30% | $22.32 | $22.72 | $22.25 | 1.40M |
| 2026-06-25 | $22.35 | -0.75% | $22.39 | $23.25 | $22.11 | 784.80K |
| 2026-06-24 | $22.52 | +4.31% | $22.15 | $23.04 | $22.00 | 1.38M |
| 2026-06-23 | $21.59 | +2.37% | $21.32 | $22.15 | $21.10 | 1.12M |
| 2026-06-22 | $21.09 | -2.00% | $21.41 | $21.41 | $20.73 | 1.03M |
| 2026-06-18 | $21.52 | +7.76% | $20.33 | $21.80 | $20.28 | 2.19M |
| 2026-06-17 | $19.97 | -2.01% | $20.35 | $20.74 | $19.84 | 1.03M |
| 2026-06-16 | $20.38 | +1.24% | $20.30 | $20.69 | $20.24 | 1.04M |
| 2026-06-15 | $20.13 | -0.59% | $20.48 | $20.75 | $20.06 | 1.03M |
| 2026-06-12 | $20.25 | +1.86% | $20.02 | $20.61 | $20.02 | 873.00K |
| 2026-06-11 | $19.88 | +2.47% | $19.34 | $19.88 | $19.21 | 694.60K |
| 2026-06-10 | $19.40 | -1.42% | $19.66 | $20.06 | $19.37 | 875.00K |
| 2026-06-09 | $19.68 | 0.00% | $19.82 | $20.11 | $19.44 | 702.80K |
| 2026-06-08 | $19.68 | +1.23% | $19.30 | $20.15 | $19.29 | 1.12M |
| 2026-06-05 | $19.44 | +2.97% | $18.98 | $19.65 | $18.98 | 999.00K |
| 2026-06-04 | $18.88 | +1.51% | $19.01 | $19.25 | $18.60 | 750.80K |
| 2026-06-03 | $18.60 | +1.58% | $18.32 | $18.62 | $18.04 | 867.80K |
| 2026-06-02 | $18.31 | -0.49% | $18.24 | $18.42 | $17.88 | 1.58M |
| 2026-06-01 | $18.40 | +0.99% | $17.97 | $18.63 | $17.80 | 1.62M |
| 2026-05-29 | $18.22 | -1.78% | $18.45 | $18.66 | $18.18 | 1.03M |
| 2026-05-28 | $18.55 | -0.43% | $18.62 | $18.81 | $18.33 | 650.70K |
| 2026-05-27 | $18.63 | +2.25% | $18.54 | $19.23 | $18.50 | 1.06M |
| 2026-05-26 | $18.22 | +0.22% | $18.54 | $18.67 | $18.00 | 1.43M |
| 2026-05-22 | $18.18 | +5.09% | $17.49 | $18.21 | $17.43 | 1.08M |