Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
24.79
-0.20 (-0.80%)
At close: Oct 3, 2025, 4:00 PM EDT
24.76
-0.03 (-0.12%)
After-hours: Oct 3, 2025, 7:00 PM EDT
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.98 | 25.31 | 24.71 | 24.79 | 24.79 | -0.80% | 769,509 |
| Oct 2, 2025 | 24.98 | 25.11 | 24.69 | 24.99 | 24.99 | -0.24% | 777,777 |
| Oct 1, 2025 | 24.75 | 25.21 | 24.60 | 25.05 | 25.05 | 0.64% | 777,366 |
| Sep 30, 2025 | 24.82 | 24.97 | 24.48 | 24.89 | 24.89 | - | 974,705 |
| Sep 29, 2025 | 26.09 | 26.14 | 24.85 | 24.89 | 24.89 | -3.90% | 831,305 |
| Sep 26, 2025 | 25.85 | 26.04 | 25.67 | 25.90 | 25.90 | 0.31% | 648,164 |
| Sep 25, 2025 | 26.45 | 26.53 | 25.50 | 25.82 | 25.82 | -2.49% | 790,538 |
| Sep 24, 2025 | 26.22 | 26.71 | 26.10 | 26.48 | 26.48 | 1.30% | 689,910 |
| Sep 23, 2025 | 27.60 | 27.70 | 25.89 | 26.14 | 26.14 | -5.50% | 1,261,196 |
| Sep 22, 2025 | 28.92 | 28.92 | 27.66 | 27.66 | 27.66 | -4.06% | 906,831 |
| Sep 19, 2025 | 29.57 | 29.73 | 28.79 | 28.83 | 28.83 | -2.37% | 2,432,445 |
| Sep 18, 2025 | 29.45 | 29.88 | 29.36 | 29.53 | 29.53 | -0.40% | 799,674 |
| Sep 17, 2025 | 29.34 | 30.29 | 29.34 | 29.65 | 29.65 | 1.44% | 1,044,111 |
| Sep 16, 2025 | 29.68 | 29.87 | 29.11 | 29.23 | 29.23 | -1.45% | 1,067,180 |
| Sep 15, 2025 | 29.65 | 30.10 | 29.44 | 29.66 | 29.66 | 0.41% | 800,012 |
| Sep 12, 2025 | 29.10 | 29.65 | 28.75 | 29.54 | 29.54 | 1.10% | 779,361 |
| Sep 11, 2025 | 28.45 | 29.41 | 28.39 | 29.22 | 29.22 | 2.89% | 691,167 |
| Sep 10, 2025 | 28.30 | 28.47 | 28.12 | 28.40 | 28.40 | -0.49% | 654,641 |
| Sep 9, 2025 | 28.56 | 28.64 | 28.16 | 28.54 | 28.54 | -0.45% | 625,792 |
| Sep 8, 2025 | 28.72 | 28.77 | 28.13 | 28.67 | 28.67 | -0.35% | 802,341 |
| Sep 5, 2025 | 28.79 | 29.38 | 28.55 | 28.77 | 28.77 | 0.42% | 699,441 |
| Sep 4, 2025 | 28.54 | 28.70 | 28.28 | 28.65 | 28.65 | 0.92% | 647,903 |
| Sep 3, 2025 | 28.12 | 28.52 | 27.91 | 28.39 | 28.39 | 0.28% | 671,750 |
| Sep 2, 2025 | 27.34 | 28.46 | 27.24 | 28.31 | 28.31 | 2.72% | 851,147 |
| Aug 29, 2025 | 27.35 | 27.61 | 27.09 | 27.56 | 27.56 | 0.92% | 806,187 |
| Aug 28, 2025 | 28.20 | 28.20 | 26.89 | 27.31 | 27.31 | -2.92% | 803,138 |
| Aug 27, 2025 | 27.83 | 28.24 | 27.75 | 28.13 | 28.13 | 1.11% | 394,112 |
| Aug 26, 2025 | 27.75 | 28.02 | 27.71 | 27.82 | 27.82 | -0.75% | 527,481 |
| Aug 25, 2025 | 28.31 | 28.50 | 27.94 | 28.03 | 28.03 | -2.13% | 667,071 |
| Aug 22, 2025 | 28.18 | 28.90 | 28.14 | 28.64 | 28.64 | 2.03% | 707,622 |
| Aug 21, 2025 | 27.92 | 28.20 | 27.76 | 28.07 | 28.07 | -1.61% | 764,931 |
| Aug 20, 2025 | 28.65 | 28.99 | 28.38 | 28.53 | 28.23 | 0.42% | 1,051,044 |
| Aug 19, 2025 | 27.67 | 28.72 | 27.67 | 28.41 | 28.11 | 3.50% | 885,397 |
| Aug 18, 2025 | 27.99 | 27.99 | 27.33 | 27.45 | 27.16 | -1.61% | 700,191 |
| Aug 15, 2025 | 28.40 | 28.58 | 27.73 | 27.90 | 27.61 | -1.80% | 1,114,612 |
| Aug 14, 2025 | 28.01 | 28.54 | 27.76 | 28.41 | 28.11 | -0.59% | 643,047 |
| Aug 13, 2025 | 27.53 | 28.68 | 27.30 | 28.58 | 28.28 | 3.74% | 1,053,175 |
| Aug 12, 2025 | 27.94 | 28.08 | 27.27 | 27.55 | 27.26 | -1.25% | 1,339,174 |
| Aug 11, 2025 | 28.80 | 29.00 | 27.88 | 27.90 | 27.61 | -3.06% | 810,317 |
| Aug 8, 2025 | 29.00 | 29.24 | 28.57 | 28.78 | 28.48 | -0.96% | 647,187 |
| Aug 7, 2025 | 29.73 | 29.87 | 28.91 | 29.06 | 28.75 | -2.19% | 793,191 |
| Aug 6, 2025 | 29.89 | 30.23 | 29.39 | 29.71 | 29.40 | -0.50% | 1,325,097 |
| Aug 5, 2025 | 28.20 | 30.28 | 27.89 | 29.86 | 29.54 | 6.45% | 2,813,590 |
| Aug 4, 2025 | 27.33 | 28.62 | 26.77 | 28.05 | 27.75 | 26.69% | 4,240,221 |
| Aug 1, 2025 | 22.46 | 22.56 | 21.99 | 22.14 | 21.91 | -1.69% | 1,122,304 |
| Jul 31, 2025 | 22.32 | 22.53 | 22.04 | 22.52 | 22.28 | -0.13% | 1,134,834 |
| Jul 30, 2025 | 23.59 | 23.59 | 22.42 | 22.55 | 22.31 | -3.92% | 1,093,854 |
| Jul 29, 2025 | 23.68 | 23.78 | 23.23 | 23.47 | 23.22 | -0.93% | 777,820 |
| Jul 28, 2025 | 24.14 | 24.39 | 23.65 | 23.69 | 23.44 | -2.27% | 909,500 |
| Jul 25, 2025 | 24.01 | 24.32 | 23.63 | 24.24 | 23.98 | 1.51% | 735,187 |