Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.14	35.91	35.14	35.34	35.34	-0.73%	1,291,395
Dec 19, 2024	35.24	35.75	35.04	35.60	35.60	1.17%	804,425
Dec 18, 2024	35.81	36.04	35.12	35.19	35.19	-2.03%	577,623
Dec 17, 2024	36.53	36.67	35.73	35.92	35.92	-2.05%	611,340
Dec 16, 2024	36.77	37.27	36.56	36.67	36.67	-0.22%	579,170
Dec 13, 2024	36.77	36.91	36.50	36.75	36.75	-0.51%	321,959
Dec 12, 2024	37.01	37.14	36.54	36.94	36.94	0.54%	498,094
Dec 11, 2024	37.92	37.92	36.71	36.74	36.74	-2.62%	624,966
Dec 10, 2024	37.78	38.16	37.52	37.73	37.73	-0.87%	484,191
Dec 9, 2024	38.18	38.33	37.76	38.06	38.06	0.48%	449,198
Dec 6, 2024	38.89	39.06	37.86	37.88	37.88	-2.37%	260,498
Dec 5, 2024	39.00	39.11	38.67	38.80	38.80	-0.56%	300,022
Dec 4, 2024	38.59	39.15	38.50	39.02	39.02	0.77%	321,818
Dec 3, 2024	39.31	39.45	38.58	38.72	38.72	-1.70%	484,304
Dec 2, 2024	38.06	39.52	37.86	39.39	39.39	3.36%	808,684
Nov 29, 2024	38.22	38.35	38.01	38.11	38.11	-0.39%	262,561
Nov 27, 2024	38.33	38.65	38.08	38.26	38.26	-0.44%	500,673
Nov 26, 2024	38.43	38.75	38.22	38.43	38.13	-0.88%	518,654
Nov 25, 2024	38.48	39.07	38.48	38.77	38.47	1.23%	796,166
Nov 22, 2024	38.19	38.68	37.93	38.30	38.00	0.55%	737,318
Nov 21, 2024	37.75	38.42	37.45	38.09	37.79	1.14%	907,509
Nov 20, 2024	37.68	38.16	37.02	37.66	37.37	1.10%	1,080,367
Nov 19, 2024	35.97	39.21	35.29	37.25	36.96	9.08%	2,382,245
Nov 18, 2024	33.92	34.38	33.72	34.15	33.88	0.68%	908,330
Nov 15, 2024	34.20	34.24	33.84	33.92	33.66	0.30%	785,755
Nov 14, 2024	33.53	33.84	33.37	33.82	33.56	1.35%	485,450
Nov 13, 2024	33.90	33.90	33.09	33.37	33.11	-1.21%	414,372
Nov 12, 2024	33.88	34.04	33.67	33.78	33.52	-0.59%	414,854
Nov 11, 2024	33.67	34.29	33.15	33.98	33.72	1.28%	397,096
Nov 8, 2024	33.01	33.63	32.89	33.55	33.29	1.54%	449,014
Nov 7, 2024	33.18	33.43	32.81	33.04	32.78	-0.60%	534,339
Nov 6, 2024	33.72	34.00	33.13	33.24	32.98	0.64%	803,925
Nov 5, 2024	32.43	33.05	32.33	33.03	32.77	1.29%	302,895
Nov 4, 2024	32.58	32.72	32.44	32.61	32.36	0.71%	398,143
Nov 1, 2024	32.19	32.50	32.09	32.38	32.13	0.97%	460,649
Oct 31, 2024	32.41	32.51	31.97	32.07	31.82	-1.29%	504,040
Oct 30, 2024	32.42	32.82	32.28	32.49	32.24	-0.21%	410,211
Oct 29, 2024	32.32	32.74	32.15	32.56	32.31	-0.64%	530,160
Oct 28, 2024	32.56	32.97	32.32	32.77	32.52	1.39%	340,418
Oct 25, 2024	32.63	32.76	32.31	32.32	32.07	-1.16%	421,938
Oct 24, 2024	32.40	32.77	32.40	32.70	32.45	0.86%	357,638
Oct 23, 2024	32.17	32.57	32.17	32.42	32.17	0.34%	440,405
Oct 22, 2024	32.29	32.43	31.95	32.31	32.06	-0.58%	458,990
Oct 21, 2024	32.65	32.96	32.40	32.50	32.25	-0.46%	563,368
Oct 18, 2024	32.46	32.77	32.21	32.65	32.40	0.52%	607,960
Oct 17, 2024	32.19	32.50	32.14	32.48	32.23	0.62%	425,741
Oct 16, 2024	32.34	32.69	32.18	32.28	32.03	0.62%	549,315
Oct 15, 2024	31.94	32.51	31.94	32.08	31.83	0.31%	602,867
Oct 14, 2024	31.66	32.05	31.46	31.98	31.73	0.85%	471,205
Oct 11, 2024	31.09	31.72	31.09	31.71	31.46	2.19%	416,810
Oct 10, 2024	31.04	31.14	30.65	31.03	30.79	-0.51%	833,545
Oct 9, 2024	31.56	31.76	31.14	31.19	30.95	-1.11%	702,847
Oct 8, 2024	31.60	31.77	31.18	31.54	31.30	-0.28%	537,260
Oct 7, 2024	31.70	31.88	31.14	31.63	31.38	-0.63%	681,537
Oct 4, 2024	31.93	32.30	31.73	31.83	31.58	0.03%	701,992
Oct 3, 2024	31.40	31.83	31.06	31.82	31.57	0.35%	774,830
Oct 2, 2024	31.71	31.85	31.40	31.71	31.46	0.03%	546,305
Oct 1, 2024	31.78	31.90	31.43	31.70	31.45	-0.19%	713,336
Sep 30, 2024	31.30	31.94	31.25	31.76	31.51	1.63%	758,840
Sep 27, 2024	30.62	31.50	30.62	31.25	31.01	2.86%	724,206
Sep 26, 2024	29.65	30.49	29.65	30.38	30.14	2.67%	979,266
Sep 25, 2024	29.81	29.89	29.58	29.59	29.36	-0.70%	521,212
Sep 24, 2024	29.51	30.16	29.51	29.80	29.57	1.09%	910,453
Sep 23, 2024	29.07	29.51	28.89	29.48	29.25	1.41%	716,370
Sep 20, 2024	29.35	29.52	29.02	29.07	28.84	-0.75%	1,702,792
Sep 19, 2024	29.64	29.64	29.26	29.29	29.06	0.34%	577,296
Sep 18, 2024	29.06	29.68	29.02	29.19	28.96	0.48%	551,888
Sep 17, 2024	28.97	29.38	28.89	29.05	28.82	0.35%	570,298
Sep 16, 2024	29.27	29.43	28.93	28.95	28.73	-0.45%	444,481
Sep 13, 2024	29.08	29.35	28.98	29.08	28.85	0.73%	469,151
Sep 12, 2024	28.79	29.08	28.76	28.87	28.65	0.17%	443,562
Sep 11, 2024	28.74	28.93	28.34	28.82	28.60	-0.31%	695,522
Sep 10, 2024	29.15	29.56	28.24	28.91	28.69	-1.13%	1,002,496
Sep 9, 2024	31.01	31.03	29.22	29.24	29.01	-6.13%	997,973
Sep 6, 2024	31.65	31.78	31.15	31.15	30.91	-1.39%	1,026,535
Sep 5, 2024	32.00	32.24	31.28	31.59	31.34	-0.85%	648,164
Sep 4, 2024	32.00	32.24	31.75	31.86	31.61	-0.31%	548,169
Sep 3, 2024	32.19	32.59	31.86	31.96	31.71	-1.36%	782,532
Aug 30, 2024	32.66	32.81	32.22	32.40	32.15	-0.40%	525,051
Aug 29, 2024	32.43	32.91	32.11	32.53	32.28	0.99%	834,456
Aug 28, 2024	32.41	32.41	31.93	32.21	31.96	-0.40%	710,516
Aug 27, 2024	31.35	32.62	31.25	32.34	32.09	6.59%	1,486,356
Aug 26, 2024	30.40	30.58	30.16	30.34	30.10	-0.10%	557,374
Aug 23, 2024	30.39	30.68	30.19	30.37	30.13	0.46%	588,145
Aug 22, 2024	29.84	30.29	29.80	30.23	30.00	0.70%	870,696
Aug 21, 2024	29.25	30.03	29.22	30.02	29.49	3.13%	952,522
Aug 20, 2024	29.23	29.33	28.94	29.11	28.60	-0.61%	535,427
Aug 19, 2024	29.29	29.56	29.26	29.29	28.78	0.45%	528,929
Aug 16, 2024	29.38	29.64	29.09	29.16	28.65	-0.65%	428,767
Aug 15, 2024	29.24	29.40	29.04	29.35	28.84	2.09%	817,124
Aug 14, 2024	29.17	29.39	28.46	28.75	28.25	-1.41%	1,058,367
Aug 13, 2024	29.49	29.59	28.66	29.16	28.65	-1.12%	1,211,715
Aug 12, 2024	29.85	30.14	29.33	29.49	28.97	-1.44%	1,098,420
Aug 9, 2024	30.13	30.13	29.53	29.92	29.40	-0.89%	327,830
Aug 8, 2024	29.98	30.37	29.81	30.19	29.66	0.70%	558,636
Aug 7, 2024	29.67	30.32	29.43	29.98	29.45	2.32%	677,964
Aug 6, 2024	29.50	29.82	28.33	29.30	28.79	0.21%	1,005,688
Aug 5, 2024	29.76	29.78	29.19	29.24	28.73	-4.66%	792,008
Aug 2, 2024	30.02	30.75	29.86	30.67	30.13	0.33%	520,325
Aug 1, 2024	30.75	31.01	30.04	30.57	30.03	-0.71%	564,802