Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.27	23.85	22.94	23.40	23.40	0.17%	1,574,000
Feb 5, 2026	23.00	24.54	22.30	23.36	23.36	-0.09%	3,029,861
Feb 4, 2026	23.43	24.30	23.00	23.38	23.38	1.83%	2,231,436
Feb 3, 2026	22.51	23.29	22.42	22.96	22.96	2.00%	1,815,444
Feb 2, 2026	21.73	22.57	21.56	22.51	22.51	3.11%	1,497,643
Jan 30, 2026	22.00	22.27	21.50	21.83	21.83	1.53%	3,596,883
Jan 29, 2026	21.22	21.63	21.14	21.50	21.50	2.14%	1,410,370
Jan 28, 2026	21.68	22.11	20.98	21.05	21.05	-3.13%	1,205,521
Jan 27, 2026	20.79	21.74	20.77	21.73	21.73	3.92%	1,436,934
Jan 26, 2026	19.81	20.99	19.81	20.91	20.91	5.82%	1,697,149
Jan 23, 2026	20.14	20.36	19.67	19.76	19.76	-2.23%	954,405
Jan 22, 2026	20.19	20.49	19.91	20.21	20.21	0.60%	1,445,975
Jan 21, 2026	19.86	20.18	19.63	20.09	20.09	1.21%	1,116,746
Jan 20, 2026	20.21	20.34	19.72	19.85	19.85	-4.01%	1,323,995
Jan 16, 2026	21.06	21.13	20.47	20.68	20.68	-2.64%	1,005,859
Jan 15, 2026	21.48	21.72	21.05	21.24	21.24	-1.35%	966,514
Jan 14, 2026	21.14	21.90	21.07	21.53	21.53	1.75%	637,382
Jan 13, 2026	20.88	21.50	20.88	21.16	21.16	1.39%	823,368
Jan 12, 2026	21.47	21.75	20.85	20.87	20.87	-3.51%	1,273,727
Jan 9, 2026	21.25	21.65	20.90	21.63	21.63	2.41%	922,940
Jan 8, 2026	20.01	21.29	20.01	21.12	21.12	4.61%	1,030,891
Jan 7, 2026	20.50	20.78	19.71	20.19	20.19	-	1,017,208
Jan 6, 2026	19.19	20.29	18.92	20.19	20.19	5.32%	990,977
Jan 5, 2026	19.93	20.08	19.14	19.17	19.17	-3.81%	1,185,620
Jan 2, 2026	20.00	20.19	19.71	19.93	19.93	0.20%	951,487
Dec 31, 2025	19.99	20.01	19.80	19.89	19.89	-0.65%	764,762
Dec 30, 2025	20.20	20.30	19.99	20.02	20.02	-0.94%	642,471
Dec 29, 2025	20.35	20.50	20.08	20.21	20.21	-0.49%	929,705
Dec 26, 2025	20.20	20.41	20.02	20.31	20.31	-0.10%	853,253
Dec 24, 2025	19.93	20.41	19.75	20.33	20.33	2.01%	358,277
Dec 23, 2025	19.82	19.99	19.71	19.93	19.93	0.76%	850,750
Dec 22, 2025	19.77	20.32	19.70	19.78	19.78	-0.15%	838,075
Dec 19, 2025	20.05	20.44	19.55	19.81	19.81	-2.08%	1,878,673
Dec 18, 2025	20.64	20.97	20.11	20.23	20.23	-1.22%	942,701
Dec 17, 2025	20.79	21.34	20.36	20.48	20.48	-1.21%	866,417
Dec 16, 2025	20.38	20.98	20.33	20.73	20.73	1.62%	1,039,301
Dec 15, 2025	20.37	20.94	20.16	20.40	20.40	0.54%	1,110,185
Dec 12, 2025	20.95	21.10	19.96	20.29	20.29	-2.78%	1,516,712
Dec 11, 2025	19.50	21.21	19.44	20.87	20.87	7.41%	2,439,397
Dec 10, 2025	18.66	19.50	18.55	19.43	19.43	4.63%	2,286,940
Dec 9, 2025	17.88	18.80	17.88	18.57	18.57	3.40%	1,395,928
Dec 8, 2025	18.10	18.24	17.82	17.96	17.96	-1.37%	1,362,028
Dec 5, 2025	17.97	18.43	17.86	18.21	18.21	0.55%	1,544,867
Dec 4, 2025	18.71	18.94	17.98	18.11	18.11	-2.48%	1,309,359
Dec 3, 2025	17.76	18.80	17.63	18.57	18.57	9.11%	2,112,568
Dec 2, 2025	17.40	17.56	16.77	17.02	17.02	-1.96%	1,799,671
Dec 1, 2025	18.14	18.22	17.31	17.36	17.36	-4.77%	1,693,503
Nov 28, 2025	18.20	18.44	18.10	18.23	18.23	0.72%	731,485
Nov 26, 2025	17.50	18.44	17.50	18.10	18.10	3.37%	1,737,053
Nov 25, 2025	17.63	18.21	17.43	17.51	17.51	-2.61%	1,785,283