Skip to main content
logo
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
23.23
+0.03 (0.13%)
At close: Oct 31, 2025, 4:00 PM EDT
23.30
+0.07 (0.30%)
After-hours: Oct 31, 2025, 7:07 PM EDT

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.1123.4922.8723.2323.230.13%730,282
Oct 30, 202523.4523.8323.1223.2023.20-1.40%823,154
Oct 29, 202524.1124.3123.3523.5323.53-2.45%782,684
Oct 28, 202524.0024.3123.7924.1224.120.12%608,252
Oct 27, 202524.4024.4023.8324.0924.09-1.15%583,897
Oct 24, 202524.8724.8724.2924.3724.37-0.65%568,158
Oct 23, 202524.7524.8924.1924.5324.53-1.57%598,034
Oct 22, 202525.0025.3524.7824.9224.92-0.99%605,309
Oct 21, 202524.3825.2324.1825.1725.173.67%868,130
Oct 20, 202524.9724.9724.2624.2824.28-2.45%531,467
Oct 17, 202524.2324.9524.2324.8924.892.51%797,543
Oct 16, 202523.9524.7723.9324.2824.281.08%870,196
Oct 15, 202524.0024.3923.6524.0224.020.63%716,939
Oct 14, 202523.5423.9523.2823.8723.870.59%766,270
Oct 13, 202523.6824.0223.5823.7323.730.72%979,917
Oct 10, 202524.6324.8323.3923.5623.56-3.44%1,000,397
Oct 9, 202524.4824.7824.2524.4024.40-0.33%729,121
Oct 8, 202524.5924.6224.0224.4824.48-1.33%682,994
Oct 7, 202524.2324.9124.0624.8124.812.73%901,944
Oct 6, 202524.8124.9323.9224.1524.15-2.58%1,023,426
Oct 3, 202524.9825.3124.7124.7924.79-0.80%769,915
Oct 2, 202524.9825.1124.6924.9924.99-0.24%777,777
Oct 1, 202524.7525.2124.6025.0525.050.64%777,366
Sep 30, 202524.8224.9724.4824.8924.89-974,705
Sep 29, 202526.0926.1424.8524.8924.89-3.90%831,305
Sep 26, 202525.8526.0425.6725.9025.900.31%648,164
Sep 25, 202526.4526.5325.5025.8225.82-2.49%790,538
Sep 24, 202526.2226.7126.1026.4826.481.30%689,910
Sep 23, 202527.6027.7025.8926.1426.14-5.50%1,261,196
Sep 22, 202528.9228.9227.6627.6627.66-4.06%906,831
Sep 19, 202529.5729.7328.7928.8328.83-2.37%2,432,445
Sep 18, 202529.4529.8829.3629.5329.53-0.40%799,674
Sep 17, 202529.3430.2929.3429.6529.651.44%1,044,111
Sep 16, 202529.6829.8729.1129.2329.23-1.45%1,067,180
Sep 15, 202529.6530.1029.4429.6629.660.41%800,012
Sep 12, 202529.1029.6528.7529.5429.541.10%779,361
Sep 11, 202528.4529.4128.3929.2229.222.89%691,167
Sep 10, 202528.3028.4728.1228.4028.40-0.49%654,641
Sep 9, 202528.5628.6428.1628.5428.54-0.45%625,792
Sep 8, 202528.7228.7728.1328.6728.67-0.35%802,341
Sep 5, 202528.7929.3828.5528.7728.770.42%699,441
Sep 4, 202528.5428.7028.2828.6528.650.92%647,903
Sep 3, 202528.1228.5227.9128.3928.390.28%671,750
Sep 2, 202527.3428.4627.2428.3128.312.72%851,147
Aug 29, 202527.3527.6127.0927.5627.560.92%806,187
Aug 28, 202528.2028.2026.8927.3127.31-2.92%803,138
Aug 27, 202527.8328.2427.7528.1328.131.11%394,112
Aug 26, 202527.7528.0227.7127.8227.82-0.75%527,481
Aug 25, 202528.3128.5027.9428.0328.03-2.13%667,071
Aug 22, 202528.1828.9028.1428.6428.642.03%707,622