Skip to main content
logo
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
18.73
+0.25 (1.33%)
Apr 10, 2026, 12:42 PM EDT - Market open

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202618.5618.6418.3218.83-1.89%175,011
Apr 9, 202617.5418.6017.5418.4818.484.17%995,974
Apr 8, 202617.0817.7617.0817.7417.746.23%1,248,434
Apr 7, 202616.5016.7816.4716.7016.70-0.95%1,439,472
Apr 6, 202616.4116.9216.1716.8616.862.68%1,232,477
Apr 2, 202616.2716.5216.0116.4216.42-0.36%1,111,977
Apr 1, 202616.1316.6616.0216.4816.480.37%1,479,176
Mar 31, 202617.0217.0716.0016.4216.42-2.73%1,628,710
Mar 30, 202617.1617.1616.6716.8816.88-0.76%955,311
Mar 27, 202617.1317.2616.8817.0117.01-1.33%936,054
Mar 26, 202616.6217.3316.6217.2417.242.99%1,059,244
Mar 25, 202616.8516.8516.4916.7416.740.60%959,574
Mar 24, 202616.8717.1316.6016.6416.64-2.58%1,121,219
Mar 23, 202617.0717.5716.9117.0817.082.21%1,320,343
Mar 20, 202616.8917.1816.6316.7116.71-0.89%1,549,213
Mar 19, 202616.8016.9716.6316.8616.86-0.12%941,583
Mar 18, 202617.3217.3916.8616.8816.88-3.71%1,005,985
Mar 17, 202617.1917.7017.1917.5317.533.36%1,339,333
Mar 16, 202617.3517.3516.8116.9616.96-0.29%1,708,713
Mar 13, 202616.7517.1116.7017.0117.013.28%1,142,847
Mar 12, 202617.4217.4816.3816.4716.47-5.62%1,931,836
Mar 11, 202617.7817.8017.1117.4517.45-2.19%1,622,398
Mar 10, 202618.0518.3417.7617.8417.84-2.35%1,630,855
Mar 9, 202618.9919.0217.8818.2718.27-5.39%1,670,122
Mar 6, 202618.9319.4018.5119.3119.310.57%1,169,754
Mar 5, 202618.7719.2718.5119.2019.200.89%1,658,693
Mar 4, 202620.1520.8018.9419.0319.03-4.47%1,271,281
Mar 3, 202619.9920.3419.1619.9219.92-2.83%1,472,557
Mar 2, 202621.2221.3120.3620.5020.50-5.05%1,277,759
Feb 27, 202621.7122.0321.5121.5921.59-1.64%1,043,012
Feb 26, 202621.8122.0921.3721.9521.950.46%1,370,875
Feb 25, 202622.5322.6321.3521.8521.85-3.62%1,520,404
Feb 24, 202622.7523.4622.5122.6722.67-0.09%1,217,699
Feb 23, 202622.1423.0621.7822.6922.691.16%1,222,638
Feb 20, 202622.3322.6221.9622.4322.430.31%679,589
Feb 19, 202622.7322.8322.2822.3622.36-2.06%688,093
Feb 18, 202622.5823.1822.5322.8322.83-0.70%1,323,704
Feb 17, 202622.5823.1322.2222.9922.690.97%1,208,267
Feb 13, 202622.7822.9222.1022.7722.470.35%875,772
Feb 12, 202623.1723.5222.6522.6922.39-1.90%1,170,351
Feb 11, 202622.5023.1722.5023.1322.833.17%1,131,116
Feb 10, 202622.4323.1522.2722.4222.13-0.62%1,191,776
Feb 9, 202622.9123.3321.8822.5622.27-3.59%1,718,368
Feb 6, 202623.2723.8522.9423.4023.090.17%1,574,000
Feb 5, 202623.0024.5422.3023.3623.06-0.09%3,030,184
Feb 4, 202623.4324.3023.0023.3823.071.83%2,231,898
Feb 3, 202622.5123.2922.4222.9622.662.00%1,816,022
Feb 2, 202621.7322.5721.5622.5122.223.11%1,499,950
Jan 30, 202622.0022.2721.5021.8321.551.53%3,596,888
Jan 29, 202621.2221.6321.1421.5021.222.14%1,410,370