Skip to main content
logo
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
16.71
-0.15 (-0.89%)
At close: Mar 20, 2026, 4:00 PM EDT
17.31
+0.60 (3.58%)
After-hours: Mar 20, 2026, 7:00 PM EDT

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 28, 202621.6822.1120.9821.0520.78-3.13%1,207,152
Jan 27, 202620.7921.7420.7721.7321.453.92%1,437,026
Jan 26, 202619.8120.9919.8120.9120.645.82%1,697,149
Jan 23, 202620.1420.3619.6719.7619.50-2.23%954,449
Jan 22, 202620.1920.4919.9120.2119.950.60%1,445,986
Jan 21, 202619.8620.1819.6320.0919.831.21%1,118,938
Jan 20, 202620.2120.3419.7219.8519.59-4.01%1,324,369
Jan 16, 202621.0621.1320.4720.6820.41-2.64%1,025,950
Jan 15, 202621.4821.7221.0521.2420.96-1.35%967,864
Jan 14, 202621.1421.9021.0721.5321.251.75%637,594
Jan 13, 202620.8821.5020.8821.1620.881.39%823,503
Jan 12, 202621.4721.7520.8520.8720.60-3.51%1,274,346
Jan 9, 202621.2521.6520.9021.6321.352.41%923,446
Jan 8, 202620.0121.2920.0121.1220.844.61%1,032,056