Skip to main content
logo
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
20.68
-0.56 (-2.64%)
At close: Jan 16, 2026, 4:00 PM EST
20.68
0.00 (0.00%)
After-hours: Jan 16, 2026, 7:00 PM EST

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202621.0621.1320.4720.6820.68-2.64%1,005,859
Jan 15, 202621.4821.7221.0521.2421.24-1.35%966,514
Jan 14, 202621.1421.9021.0721.5321.531.75%637,382
Jan 13, 202620.8821.5020.8821.1621.161.39%823,368
Jan 12, 202621.4721.7520.8520.8720.87-3.51%1,273,727
Jan 9, 202621.2521.6520.9021.6321.632.41%922,940
Jan 8, 202620.0121.2920.0121.1221.124.61%1,030,891
Jan 7, 202620.5020.7819.7120.1920.19-1,017,208
Jan 6, 202619.1920.2918.9220.1920.195.32%990,977
Jan 5, 202619.9320.0819.1419.1719.17-3.81%1,185,620
Jan 2, 202620.0020.1919.7119.9319.930.20%951,487
Dec 31, 202519.9920.0119.8019.8919.89-0.65%764,762
Dec 30, 202520.2020.3019.9920.0220.02-0.94%642,471
Dec 29, 202520.3520.5020.0820.2120.21-0.49%929,705
Dec 26, 202520.2020.4120.0220.3120.31-0.10%853,253
Dec 24, 202519.9320.4119.7520.3320.332.01%358,277
Dec 23, 202519.8219.9919.7119.9319.930.76%850,750
Dec 22, 202519.7720.3219.7019.7819.78-0.15%838,075
Dec 19, 202520.0520.4419.5519.8119.81-2.08%1,878,673
Dec 18, 202520.6420.9720.1120.2320.23-1.22%942,701
Dec 17, 202520.7921.3420.3620.4820.48-1.21%866,417
Dec 16, 202520.3820.9820.3320.7320.731.62%1,039,301
Dec 15, 202520.3720.9420.1620.4020.400.54%1,110,185
Dec 12, 202520.9521.1019.9620.2920.29-2.78%1,516,712
Dec 11, 202519.5021.2119.4420.8720.877.41%2,439,397
Dec 10, 202518.6619.5018.5519.4319.434.63%2,286,940
Dec 9, 202517.8818.8017.8818.5718.573.40%1,395,928
Dec 8, 202518.1018.2417.8217.9617.96-1.37%1,362,028
Dec 5, 202517.9718.4317.8618.2118.210.55%1,544,867
Dec 4, 202518.7118.9417.9818.1118.11-2.48%1,309,359
Dec 3, 202517.7618.8017.6318.5718.579.11%2,112,568
Dec 2, 202517.4017.5616.7717.0217.02-1.96%1,799,671
Dec 1, 202518.1418.2217.3117.3617.36-4.77%1,693,503
Nov 28, 202518.2018.4418.1018.2318.230.72%731,485
Nov 26, 202517.5018.4417.5018.1018.103.37%1,737,053
Nov 25, 202517.6318.2117.4317.5117.51-2.61%1,785,283
Nov 24, 202518.1818.3017.7217.9817.68-1.59%2,219,881
Nov 21, 202517.8818.5617.7118.2717.973.34%1,479,393
Nov 20, 202518.2318.3017.1317.6817.39-2.64%2,898,246
Nov 19, 202519.4619.5617.8018.1617.86-6.58%3,976,949
Nov 18, 202519.4620.1617.6519.4419.12-18.49%6,014,430
Nov 17, 202523.9624.1223.6923.8523.45-0.13%877,587
Nov 14, 202524.1424.3423.7523.8823.48-1.53%704,461
Nov 13, 202524.3724.9024.2024.2523.85-0.53%769,062
Nov 12, 202524.3725.2124.2424.3823.970.04%991,184
Nov 11, 202523.9224.6423.4824.3723.962.31%1,354,612
Nov 10, 202523.9624.0423.7423.8223.42-0.08%706,653
Nov 7, 202523.7424.0423.5123.8423.440.97%796,610
Nov 6, 202523.9324.7423.5523.6123.22-1.95%665,744
Nov 5, 202523.5224.2823.5224.0823.682.38%840,895