Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
22.25
+0.20 (0.91%)
Jun 6, 2025, 12:55 PM - Market open
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.29 | 22.38 | 22.08 | 22.31 | - | 1.18% | 217,820 |
| Jun 5, 2025 | 22.38 | 22.40 | 22.03 | 22.05 | 22.05 | -1.91% | 859,281 |
| Jun 4, 2025 | 22.29 | 22.59 | 22.25 | 22.48 | 22.48 | 1.03% | 716,961 |
| Jun 3, 2025 | 21.86 | 22.49 | 21.41 | 22.25 | 22.25 | 1.92% | 1,145,613 |
| Jun 2, 2025 | 23.14 | 23.41 | 21.69 | 21.83 | 21.83 | -6.27% | 2,017,910 |
| May 30, 2025 | 23.17 | 23.42 | 23.08 | 23.29 | 23.29 | 0.04% | 1,463,445 |
| May 29, 2025 | 22.94 | 23.33 | 22.93 | 23.28 | 23.28 | 1.97% | 847,903 |
| May 28, 2025 | 23.26 | 23.32 | 22.82 | 22.83 | 22.83 | -2.02% | 750,328 |
| May 27, 2025 | 23.02 | 23.32 | 22.92 | 23.30 | 23.30 | 1.70% | 807,253 |
| May 23, 2025 | 22.66 | 22.93 | 22.50 | 22.91 | 22.91 | 0.39% | 766,160 |
| May 22, 2025 | 22.81 | 23.08 | 22.75 | 22.82 | 22.82 | -0.61% | 971,036 |
| May 21, 2025 | 23.50 | 23.69 | 22.87 | 22.96 | 22.96 | -3.53% | 778,757 |
| May 20, 2025 | 23.86 | 24.24 | 23.71 | 23.80 | 23.49 | -0.13% | 782,725 |
| May 19, 2025 | 23.67 | 23.85 | 23.37 | 23.83 | 23.52 | -0.25% | 891,124 |
| May 16, 2025 | 23.88 | 24.01 | 23.61 | 23.89 | 23.58 | 0.59% | 868,055 |
| May 15, 2025 | 23.21 | 23.80 | 23.21 | 23.75 | 23.44 | 2.46% | 1,175,621 |
| May 14, 2025 | 23.10 | 23.65 | 22.95 | 23.18 | 22.88 | 1.44% | 1,586,827 |
| May 13, 2025 | 22.88 | 23.18 | 22.65 | 22.85 | 22.56 | -0.09% | 1,272,046 |
| May 12, 2025 | 22.18 | 23.30 | 22.12 | 22.87 | 22.58 | 6.08% | 1,869,889 |
| May 9, 2025 | 22.20 | 22.23 | 21.49 | 21.56 | 21.28 | -2.58% | 1,803,564 |
| May 8, 2025 | 21.87 | 22.68 | 21.58 | 22.13 | 21.85 | 0.96% | 2,022,478 |
| May 7, 2025 | 23.85 | 23.94 | 21.81 | 21.92 | 21.64 | -8.17% | 2,546,776 |
| May 6, 2025 | 24.50 | 24.97 | 23.60 | 23.87 | 23.56 | -7.77% | 2,203,027 |
| May 5, 2025 | 26.25 | 26.43 | 25.64 | 25.88 | 25.55 | -2.12% | 1,488,490 |
| May 2, 2025 | 26.89 | 27.05 | 26.32 | 26.44 | 26.10 | -0.68% | 925,160 |
| May 1, 2025 | 26.79 | 26.95 | 26.47 | 26.62 | 26.28 | -1.55% | 553,554 |
| Apr 30, 2025 | 27.06 | 27.18 | 26.50 | 27.04 | 26.69 | -0.22% | 667,115 |
| Apr 29, 2025 | 26.80 | 27.20 | 26.74 | 27.10 | 26.75 | 0.59% | 532,850 |
| Apr 28, 2025 | 26.86 | 27.18 | 26.75 | 26.94 | 26.59 | -0.11% | 394,442 |
| Apr 25, 2025 | 27.14 | 27.25 | 26.67 | 26.97 | 26.62 | -0.63% | 394,268 |
| Apr 24, 2025 | 26.75 | 27.30 | 26.52 | 27.14 | 26.79 | 0.56% | 510,159 |
| Apr 23, 2025 | 27.39 | 27.69 | 26.72 | 26.99 | 26.64 | -0.88% | 720,066 |
| Apr 22, 2025 | 26.88 | 27.28 | 26.80 | 27.23 | 26.88 | 2.25% | 547,646 |
| Apr 21, 2025 | 26.56 | 26.77 | 26.34 | 26.63 | 26.29 | -0.45% | 528,038 |
| Apr 17, 2025 | 26.05 | 26.85 | 26.05 | 26.75 | 26.41 | 2.73% | 381,258 |
| Apr 16, 2025 | 26.75 | 26.93 | 25.97 | 26.04 | 25.70 | -2.44% | 610,628 |
| Apr 15, 2025 | 26.59 | 26.88 | 26.51 | 26.69 | 26.35 | -0.04% | 745,875 |
| Apr 14, 2025 | 26.87 | 26.98 | 26.34 | 26.70 | 26.36 | 0.34% | 555,580 |
| Apr 11, 2025 | 26.48 | 26.63 | 25.99 | 26.61 | 26.27 | 0.45% | 673,394 |
| Apr 10, 2025 | 26.68 | 26.93 | 25.99 | 26.49 | 26.15 | -2.36% | 818,129 |
| Apr 9, 2025 | 25.83 | 27.62 | 25.42 | 27.13 | 26.78 | 4.27% | 914,397 |
| Apr 8, 2025 | 27.64 | 27.64 | 25.90 | 26.02 | 25.68 | -4.02% | 884,695 |
| Apr 7, 2025 | 27.85 | 28.69 | 26.87 | 27.11 | 26.76 | -4.61% | 952,585 |
| Apr 4, 2025 | 28.86 | 29.10 | 28.30 | 28.42 | 28.05 | -3.17% | 814,472 |
| Apr 3, 2025 | 29.74 | 29.88 | 29.12 | 29.35 | 28.97 | -2.07% | 671,380 |
| Apr 2, 2025 | 29.67 | 30.13 | 29.51 | 29.97 | 29.58 | 0.44% | 468,164 |
| Apr 1, 2025 | 29.99 | 29.99 | 29.58 | 29.84 | 29.46 | -0.27% | 617,383 |
| Mar 31, 2025 | 29.49 | 30.05 | 29.35 | 29.92 | 29.53 | 0.84% | 738,650 |
| Mar 28, 2025 | 29.83 | 29.83 | 29.44 | 29.67 | 29.29 | -0.37% | 410,407 |
| Mar 27, 2025 | 29.58 | 29.79 | 29.37 | 29.78 | 29.40 | 0.74% | 403,320 |