Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.68	38.16	37.02	37.66	37.66	1.10%	1,080,367
Nov 19, 2024	35.97	39.21	35.29	37.25	37.25	9.08%	2,382,245
Nov 18, 2024	33.92	34.38	33.72	34.15	34.15	0.68%	908,330
Nov 15, 2024	34.20	34.24	33.84	33.92	33.92	0.30%	785,755
Nov 14, 2024	33.53	33.84	33.37	33.82	33.82	1.35%	485,450
Nov 13, 2024	33.90	33.90	33.09	33.37	33.37	-1.21%	414,372
Nov 12, 2024	33.88	34.04	33.67	33.78	33.78	-0.59%	414,854
Nov 11, 2024	33.67	34.29	33.15	33.98	33.98	1.28%	397,096
Nov 8, 2024	33.01	33.63	32.89	33.55	33.55	1.54%	449,014
Nov 7, 2024	33.18	33.43	32.81	33.04	33.04	-0.60%	534,339
Nov 6, 2024	33.72	34.00	33.13	33.24	33.24	0.64%	803,925
Nov 5, 2024	32.43	33.05	32.33	33.03	33.03	1.29%	302,895
Nov 4, 2024	32.58	32.72	32.44	32.61	32.61	0.71%	398,143
Nov 1, 2024	32.19	32.50	32.09	32.38	32.38	0.97%	460,649
Oct 31, 2024	32.41	32.51	31.97	32.07	32.07	-1.29%	504,040
Oct 30, 2024	32.42	32.82	32.28	32.49	32.49	-0.21%	410,211
Oct 29, 2024	32.32	32.74	32.15	32.56	32.56	-0.64%	530,160
Oct 28, 2024	32.56	32.97	32.32	32.77	32.77	1.39%	340,418
Oct 25, 2024	32.63	32.76	32.31	32.32	32.32	-1.16%	421,938
Oct 24, 2024	32.40	32.77	32.40	32.70	32.70	0.86%	357,638
Oct 23, 2024	32.17	32.57	32.17	32.42	32.42	0.34%	440,405
Oct 22, 2024	32.29	32.43	31.95	32.31	32.31	-0.58%	458,990
Oct 21, 2024	32.65	32.96	32.40	32.50	32.50	-0.46%	563,368
Oct 18, 2024	32.46	32.77	32.21	32.65	32.65	0.52%	607,960
Oct 17, 2024	32.19	32.50	32.14	32.48	32.48	0.62%	425,741
Oct 16, 2024	32.34	32.69	32.18	32.28	32.28	0.62%	549,315
Oct 15, 2024	31.94	32.51	31.94	32.08	32.08	0.31%	602,867
Oct 14, 2024	31.66	32.05	31.46	31.98	31.98	0.85%	471,205
Oct 11, 2024	31.09	31.72	31.09	31.71	31.71	2.19%	416,810
Oct 10, 2024	31.04	31.14	30.65	31.03	31.03	-0.51%	833,545
Oct 9, 2024	31.56	31.76	31.14	31.19	31.19	-1.11%	702,847
Oct 8, 2024	31.60	31.77	31.18	31.54	31.54	-0.28%	537,260
Oct 7, 2024	31.70	31.88	31.14	31.63	31.63	-0.63%	681,537
Oct 4, 2024	31.93	32.30	31.73	31.83	31.83	0.03%	701,992
Oct 3, 2024	31.40	31.83	31.06	31.82	31.82	0.35%	774,830
Oct 2, 2024	31.71	31.85	31.40	31.71	31.71	0.03%	546,305
Oct 1, 2024	31.78	31.90	31.43	31.70	31.70	-0.19%	713,336
Sep 30, 2024	31.30	31.94	31.25	31.76	31.76	1.63%	758,840
Sep 27, 2024	30.62	31.50	30.62	31.25	31.25	2.86%	724,206
Sep 26, 2024	29.65	30.49	29.65	30.38	30.38	2.67%	979,266
Sep 25, 2024	29.81	29.89	29.58	29.59	29.59	-0.70%	521,212
Sep 24, 2024	29.51	30.16	29.51	29.80	29.80	1.09%	910,453
Sep 23, 2024	29.07	29.51	28.89	29.48	29.48	1.41%	716,370
Sep 20, 2024	29.35	29.52	29.02	29.07	29.07	-0.75%	1,702,792
Sep 19, 2024	29.64	29.64	29.26	29.29	29.29	0.34%	577,296
Sep 18, 2024	29.06	29.68	29.02	29.19	29.19	0.48%	551,888
Sep 17, 2024	28.97	29.38	28.89	29.05	29.05	0.35%	570,298
Sep 16, 2024	29.27	29.43	28.93	28.95	28.95	-0.45%	444,481
Sep 13, 2024	29.08	29.35	28.98	29.08	29.08	0.73%	469,151
Sep 12, 2024	28.79	29.08	28.76	28.87	28.87	0.17%	443,562
Sep 11, 2024	28.74	28.93	28.34	28.82	28.82	-0.31%	695,522
Sep 10, 2024	29.15	29.56	28.24	28.91	28.91	-1.13%	1,002,496
Sep 9, 2024	31.01	31.03	29.22	29.24	29.24	-6.13%	997,973
Sep 6, 2024	31.65	31.78	31.15	31.15	31.15	-1.39%	1,026,535
Sep 5, 2024	32.00	32.24	31.28	31.59	31.59	-0.85%	648,164
Sep 4, 2024	32.00	32.24	31.75	31.86	31.86	-0.31%	548,169
Sep 3, 2024	32.19	32.59	31.86	31.96	31.96	-1.36%	782,532
Aug 30, 2024	32.66	32.81	32.22	32.40	32.40	-0.40%	525,051
Aug 29, 2024	32.43	32.91	32.11	32.53	32.53	0.99%	834,456
Aug 28, 2024	32.41	32.41	31.93	32.21	32.21	-0.40%	710,516
Aug 27, 2024	31.35	32.62	31.25	32.34	32.34	6.59%	1,486,356
Aug 26, 2024	30.40	30.58	30.16	30.34	30.34	-0.10%	557,374
Aug 23, 2024	30.39	30.68	30.19	30.37	30.37	0.46%	588,145
Aug 22, 2024	29.84	30.29	29.80	30.23	30.23	0.70%	870,696
Aug 21, 2024	29.25	30.03	29.22	30.02	29.73	3.13%	952,522
Aug 20, 2024	29.23	29.33	28.94	29.11	28.82	-0.61%	535,427
Aug 19, 2024	29.29	29.56	29.26	29.29	29.00	0.45%	528,929
Aug 16, 2024	29.38	29.64	29.09	29.16	28.87	-0.65%	428,767
Aug 15, 2024	29.24	29.40	29.04	29.35	29.06	2.09%	817,124
Aug 14, 2024	29.17	29.39	28.46	28.75	28.47	-1.41%	1,058,367
Aug 13, 2024	29.49	29.59	28.66	29.16	28.87	-1.12%	1,211,715
Aug 12, 2024	29.85	30.14	29.33	29.49	29.20	-1.44%	1,098,420
Aug 9, 2024	30.13	30.13	29.53	29.92	29.63	-0.89%	327,830
Aug 8, 2024	29.98	30.37	29.81	30.19	29.89	0.70%	558,636
Aug 7, 2024	29.67	30.32	29.43	29.98	29.69	2.32%	677,964
Aug 6, 2024	29.50	29.82	28.33	29.30	29.01	0.21%	1,005,688
Aug 5, 2024	29.76	29.78	29.19	29.24	28.95	-4.66%	792,008
Aug 2, 2024	30.02	30.75	29.86	30.67	30.37	0.33%	520,325
Aug 1, 2024	30.75	31.01	30.04	30.57	30.27	-0.71%	564,802
Jul 31, 2024	30.97	31.54	30.47	30.79	30.49	-0.74%	650,697
Jul 30, 2024	31.26	31.29	30.64	31.02	30.72	-1.24%	579,942
Jul 29, 2024	31.14	31.65	31.00	31.41	31.10	1.09%	552,978
Jul 26, 2024	31.20	31.29	30.95	31.07	30.77	0.97%	347,384
Jul 25, 2024	30.66	31.31	30.61	30.77	30.47	0.56%	444,101
Jul 24, 2024	30.38	31.00	30.25	30.60	30.30	0.43%	416,282
Jul 23, 2024	30.22	30.67	30.13	30.47	30.17	0.43%	490,365
Jul 22, 2024	30.61	30.61	29.91	30.34	30.04	-0.20%	407,261
Jul 19, 2024	30.65	30.83	30.21	30.40	30.10	-0.39%	348,011
Jul 18, 2024	30.66	31.49	30.52	30.52	30.22	-1.23%	473,946
Jul 17, 2024	30.33	31.19	30.14	30.90	30.60	1.88%	902,095
Jul 16, 2024	30.00	30.53	29.94	30.33	30.03	1.64%	1,490,066
Jul 15, 2024	30.00	30.03	29.68	29.84	29.55	-0.53%	679,374
Jul 12, 2024	30.13	30.28	29.80	30.00	29.71	0.74%	717,154
Jul 11, 2024	29.56	29.93	29.13	29.78	29.49	2.83%	747,874
Jul 10, 2024	28.47	29.01	28.38	28.96	28.68	2.12%	415,594
Jul 9, 2024	29.25	29.25	28.13	28.36	28.08	-3.50%	679,103
Jul 8, 2024	29.47	29.62	29.33	29.39	29.10	0.17%	256,667
Jul 5, 2024	29.51	29.72	29.30	29.34	29.05	-0.71%	319,303
Jul 3, 2024	29.69	29.89	29.47	29.55	29.26	-0.10%	241,453
Jul 2, 2024	29.50	29.84	29.27	29.58	29.29	0.75%	482,003