Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.71	22.03	21.51	21.59	21.59	-1.64%	1,042,607
Feb 26, 2026	21.81	22.09	21.37	21.95	21.95	0.46%	1,369,736
Feb 25, 2026	22.53	22.63	21.35	21.85	21.85	-3.62%	1,519,109
Feb 24, 2026	22.75	23.46	22.51	22.67	22.67	-0.09%	1,217,668
Feb 23, 2026	22.14	23.06	21.78	22.69	22.69	1.16%	1,222,504
Feb 20, 2026	22.33	22.62	21.96	22.43	22.43	0.31%	679,582
Feb 19, 2026	22.73	22.83	22.28	22.36	22.36	-2.06%	686,662
Feb 18, 2026	22.58	23.18	22.53	22.83	22.83	-0.70%	1,323,704
Feb 17, 2026	22.58	23.13	22.22	22.99	22.69	0.97%	1,208,143
Feb 13, 2026	22.78	22.92	22.10	22.77	22.47	0.35%	875,772
Feb 12, 2026	23.17	23.52	22.65	22.69	22.39	-1.90%	1,170,351
Feb 11, 2026	22.50	23.17	22.50	23.13	22.83	3.17%	1,131,116
Feb 10, 2026	22.43	23.15	22.27	22.42	22.13	-0.62%	1,191,776
Feb 9, 2026	22.91	23.33	21.88	22.56	22.27	-3.59%	1,718,368
Feb 6, 2026	23.27	23.85	22.94	23.40	23.09	0.17%	1,574,000
Feb 5, 2026	23.00	24.54	22.30	23.36	23.06	-0.09%	3,030,184
Feb 4, 2026	23.43	24.30	23.00	23.38	23.07	1.83%	2,231,898
Feb 3, 2026	22.51	23.29	22.42	22.96	22.66	2.00%	1,816,022
Feb 2, 2026	21.73	22.57	21.56	22.51	22.22	3.11%	1,499,950
Jan 30, 2026	22.00	22.27	21.50	21.83	21.55	1.53%	3,596,888
Jan 29, 2026	21.22	21.63	21.14	21.50	21.22	2.14%	1,410,370
Jan 28, 2026	21.68	22.11	20.98	21.05	20.78	-3.13%	1,207,152
Jan 27, 2026	20.79	21.74	20.77	21.73	21.45	3.92%	1,437,026
Jan 26, 2026	19.81	20.99	19.81	20.91	20.64	5.82%	1,697,149
Jan 23, 2026	20.14	20.36	19.67	19.76	19.50	-2.23%	954,449
Jan 22, 2026	20.19	20.49	19.91	20.21	19.95	0.60%	1,445,986
Jan 21, 2026	19.86	20.18	19.63	20.09	19.83	1.21%	1,118,938
Jan 20, 2026	20.21	20.34	19.72	19.85	19.59	-4.01%	1,324,369
Jan 16, 2026	21.06	21.13	20.47	20.68	20.41	-2.64%	1,025,950
Jan 15, 2026	21.48	21.72	21.05	21.24	20.96	-1.35%	967,864
Jan 14, 2026	21.14	21.90	21.07	21.53	21.25	1.75%	637,594
Jan 13, 2026	20.88	21.50	20.88	21.16	20.88	1.39%	823,503
Jan 12, 2026	21.47	21.75	20.85	20.87	20.60	-3.51%	1,274,346
Jan 9, 2026	21.25	21.65	20.90	21.63	21.35	2.41%	923,446
Jan 8, 2026	20.01	21.29	20.01	21.12	20.84	4.61%	1,032,056
Jan 7, 2026	20.50	20.78	19.71	20.19	19.93	-	1,017,212
Jan 6, 2026	19.19	20.29	18.92	20.19	19.93	5.32%	990,993
Jan 5, 2026	19.93	20.08	19.14	19.17	18.92	-3.81%	1,185,853
Jan 2, 2026	20.00	20.19	19.71	19.93	19.67	0.20%	952,320
Dec 31, 2025	19.99	20.01	19.80	19.89	19.63	-0.65%	803,831
Dec 30, 2025	20.20	20.30	19.99	20.02	19.76	-0.94%	642,485
Dec 29, 2025	20.35	20.50	20.08	20.21	19.95	-0.49%	957,689
Dec 26, 2025	20.20	20.41	20.02	20.31	20.04	-0.10%	853,292
Dec 24, 2025	19.93	20.41	19.75	20.33	20.06	2.01%	404,005
Dec 23, 2025	19.82	19.99	19.71	19.93	19.67	0.76%	851,119
Dec 22, 2025	19.77	20.32	19.70	19.78	19.52	-0.15%	838,128
Dec 19, 2025	20.05	20.44	19.55	19.81	19.55	-2.08%	2,245,652
Dec 18, 2025	20.64	20.97	20.11	20.23	19.97	-1.22%	942,701
Dec 17, 2025	20.79	21.34	20.36	20.48	20.21	-1.21%	866,417
Dec 16, 2025	20.38	20.98	20.33	20.73	20.46	1.62%	1,039,301