Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
18.10
+0.59 (3.37%)
Nov 26, 2025, 4:00 PM EST - Market closed
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 17.50 | 18.44 | 17.50 | 18.10 | 18.10 | 3.37% | 1,732,041 |
| Nov 25, 2025 | 17.63 | 18.21 | 17.43 | 17.51 | 17.51 | -2.61% | 1,785,161 |
| Nov 24, 2025 | 18.18 | 18.30 | 17.72 | 17.98 | 17.68 | -1.59% | 2,216,054 |
| Nov 21, 2025 | 17.88 | 18.56 | 17.71 | 18.27 | 17.97 | 3.34% | 1,479,393 |
| Nov 20, 2025 | 18.23 | 18.30 | 17.13 | 17.68 | 17.39 | -2.64% | 2,898,246 |
| Nov 19, 2025 | 19.46 | 19.56 | 17.80 | 18.16 | 17.86 | -6.58% | 3,976,949 |
| Nov 18, 2025 | 19.46 | 20.16 | 17.65 | 19.44 | 19.12 | -18.49% | 6,014,430 |
| Nov 17, 2025 | 23.96 | 24.12 | 23.69 | 23.85 | 23.45 | -0.13% | 877,587 |
| Nov 14, 2025 | 24.14 | 24.34 | 23.75 | 23.88 | 23.48 | -1.53% | 704,461 |
| Nov 13, 2025 | 24.37 | 24.90 | 24.20 | 24.25 | 23.85 | -0.53% | 769,062 |
| Nov 12, 2025 | 24.37 | 25.21 | 24.24 | 24.38 | 23.97 | 0.04% | 991,184 |
| Nov 11, 2025 | 23.92 | 24.64 | 23.48 | 24.37 | 23.96 | 2.31% | 1,354,612 |
| Nov 10, 2025 | 23.96 | 24.04 | 23.74 | 23.82 | 23.42 | -0.08% | 706,653 |
| Nov 7, 2025 | 23.74 | 24.04 | 23.51 | 23.84 | 23.44 | 0.97% | 796,610 |
| Nov 6, 2025 | 23.93 | 24.74 | 23.55 | 23.61 | 23.22 | -1.95% | 665,744 |
| Nov 5, 2025 | 23.52 | 24.28 | 23.52 | 24.08 | 23.68 | 2.38% | 840,895 |
| Nov 4, 2025 | 23.27 | 23.77 | 23.01 | 23.52 | 23.13 | 1.16% | 993,648 |
| Nov 3, 2025 | 23.25 | 23.48 | 22.80 | 23.25 | 22.86 | 0.09% | 927,975 |
| Oct 31, 2025 | 23.11 | 23.49 | 22.87 | 23.23 | 22.84 | 0.13% | 730,282 |
| Oct 30, 2025 | 23.45 | 23.83 | 23.12 | 23.20 | 22.81 | -1.40% | 823,154 |
| Oct 29, 2025 | 24.11 | 24.31 | 23.35 | 23.53 | 23.14 | -2.45% | 782,684 |
| Oct 28, 2025 | 24.00 | 24.31 | 23.79 | 24.12 | 23.72 | 0.12% | 608,252 |
| Oct 27, 2025 | 24.40 | 24.40 | 23.83 | 24.09 | 23.69 | -1.15% | 583,897 |
| Oct 24, 2025 | 24.87 | 24.87 | 24.29 | 24.37 | 23.96 | -0.65% | 568,158 |
| Oct 23, 2025 | 24.75 | 24.89 | 24.19 | 24.53 | 24.12 | -1.57% | 598,034 |
| Oct 22, 2025 | 25.00 | 25.35 | 24.78 | 24.92 | 24.50 | -0.99% | 605,309 |
| Oct 21, 2025 | 24.38 | 25.23 | 24.18 | 25.17 | 24.75 | 3.67% | 868,130 |
| Oct 20, 2025 | 24.97 | 24.97 | 24.26 | 24.28 | 23.87 | -2.45% | 531,467 |
| Oct 17, 2025 | 24.23 | 24.95 | 24.23 | 24.89 | 24.47 | 2.51% | 797,543 |
| Oct 16, 2025 | 23.95 | 24.77 | 23.93 | 24.28 | 23.87 | 1.08% | 870,196 |
| Oct 15, 2025 | 24.00 | 24.39 | 23.65 | 24.02 | 23.62 | 0.63% | 716,939 |
| Oct 14, 2025 | 23.54 | 23.95 | 23.28 | 23.87 | 23.47 | 0.59% | 766,270 |
| Oct 13, 2025 | 23.68 | 24.02 | 23.58 | 23.73 | 23.33 | 0.72% | 979,917 |
| Oct 10, 2025 | 24.63 | 24.83 | 23.39 | 23.56 | 23.17 | -3.44% | 1,000,397 |
| Oct 9, 2025 | 24.48 | 24.78 | 24.25 | 24.40 | 23.99 | -0.33% | 729,121 |
| Oct 8, 2025 | 24.59 | 24.62 | 24.02 | 24.48 | 24.07 | -1.33% | 682,994 |
| Oct 7, 2025 | 24.23 | 24.91 | 24.06 | 24.81 | 24.40 | 2.73% | 901,944 |
| Oct 6, 2025 | 24.81 | 24.93 | 23.92 | 24.15 | 23.75 | -2.58% | 1,023,426 |
| Oct 3, 2025 | 24.98 | 25.31 | 24.71 | 24.79 | 24.38 | -0.80% | 769,915 |
| Oct 2, 2025 | 24.98 | 25.11 | 24.69 | 24.99 | 24.57 | -0.24% | 777,777 |
| Oct 1, 2025 | 24.75 | 25.21 | 24.60 | 25.05 | 24.63 | 0.64% | 777,366 |
| Sep 30, 2025 | 24.82 | 24.97 | 24.48 | 24.89 | 24.47 | - | 974,705 |
| Sep 29, 2025 | 26.09 | 26.14 | 24.85 | 24.89 | 24.47 | -3.90% | 831,305 |
| Sep 26, 2025 | 25.85 | 26.04 | 25.67 | 25.90 | 25.47 | 0.31% | 648,164 |
| Sep 25, 2025 | 26.45 | 26.53 | 25.50 | 25.82 | 25.39 | -2.49% | 790,538 |
| Sep 24, 2025 | 26.22 | 26.71 | 26.10 | 26.48 | 26.04 | 1.30% | 689,910 |
| Sep 23, 2025 | 27.60 | 27.70 | 25.89 | 26.14 | 25.70 | -5.50% | 1,261,196 |
| Sep 22, 2025 | 28.92 | 28.92 | 27.66 | 27.66 | 27.20 | -4.06% | 906,831 |
| Sep 19, 2025 | 29.57 | 29.73 | 28.79 | 28.83 | 28.35 | -2.37% | 2,432,445 |
| Sep 18, 2025 | 29.45 | 29.88 | 29.36 | 29.53 | 29.04 | -0.40% | 799,674 |