Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
29.67
-0.11 (-0.37%)
At close: Mar 28, 2025, 4:00 PM
29.96
+0.29 (0.99%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.83 | 29.83 | 29.44 | 29.63 | - | -0.50% | 176,456 |
| Mar 27, 2025 | 29.58 | 29.79 | 29.37 | 29.78 | 29.78 | 0.74% | 403,320 |
| Mar 26, 2025 | 29.21 | 29.56 | 29.08 | 29.56 | 29.56 | 0.96% | 433,221 |
| Mar 25, 2025 | 29.72 | 29.72 | 29.06 | 29.28 | 29.28 | -1.81% | 532,986 |
| Mar 24, 2025 | 29.70 | 30.03 | 29.68 | 29.82 | 29.82 | 0.98% | 361,943 |
| Mar 21, 2025 | 29.69 | 29.91 | 29.36 | 29.53 | 29.53 | -1.17% | 994,621 |
| Mar 20, 2025 | 30.12 | 30.33 | 29.76 | 29.88 | 29.88 | -1.26% | 639,231 |
| Mar 19, 2025 | 29.88 | 30.31 | 29.86 | 30.26 | 30.26 | 0.56% | 490,769 |
| Mar 18, 2025 | 30.26 | 30.34 | 29.80 | 30.09 | 30.09 | -1.15% | 569,195 |
| Mar 17, 2025 | 29.85 | 30.50 | 29.77 | 30.44 | 30.44 | 1.60% | 426,746 |
| Mar 14, 2025 | 29.59 | 29.98 | 29.36 | 29.96 | 29.96 | 1.05% | 502,098 |
| Mar 13, 2025 | 29.58 | 29.83 | 29.21 | 29.65 | 29.65 | 0.44% | 486,815 |
| Mar 12, 2025 | 30.26 | 30.44 | 29.31 | 29.52 | 29.52 | -3.18% | 764,215 |
| Mar 11, 2025 | 31.04 | 31.04 | 30.36 | 30.49 | 30.49 | -2.18% | 884,477 |
| Mar 10, 2025 | 31.06 | 31.78 | 30.90 | 31.17 | 31.17 | 0.39% | 800,970 |
| Mar 7, 2025 | 30.27 | 31.14 | 30.08 | 31.05 | 31.05 | 2.58% | 802,017 |
| Mar 6, 2025 | 29.76 | 30.27 | 29.66 | 30.27 | 30.27 | 1.65% | 552,146 |
| Mar 5, 2025 | 29.72 | 30.05 | 29.64 | 29.78 | 29.78 | 0.27% | 493,652 |
| Mar 4, 2025 | 30.00 | 30.15 | 29.58 | 29.70 | 29.70 | -1.26% | 776,304 |
| Mar 3, 2025 | 30.71 | 30.91 | 29.84 | 30.08 | 30.08 | -2.12% | 679,667 |
| Feb 28, 2025 | 31.01 | 31.21 | 30.39 | 30.73 | 30.73 | -0.52% | 730,311 |
| Feb 27, 2025 | 30.80 | 30.92 | 30.52 | 30.89 | 30.89 | -0.35% | 642,423 |
| Feb 26, 2025 | 31.23 | 31.51 | 30.92 | 31.00 | 31.00 | -0.86% | 464,389 |
| Feb 25, 2025 | 30.85 | 31.63 | 30.78 | 31.27 | 31.27 | 2.09% | 761,740 |
| Feb 24, 2025 | 31.00 | 31.36 | 30.63 | 30.63 | 30.63 | -0.78% | 610,619 |
| Feb 21, 2025 | 31.27 | 31.43 | 30.80 | 30.87 | 30.87 | -0.29% | 545,992 |
| Feb 20, 2025 | 30.90 | 31.30 | 30.88 | 30.96 | 30.96 | -1.21% | 551,363 |
| Feb 19, 2025 | 31.27 | 31.60 | 31.15 | 31.34 | 31.04 | 0.16% | 592,144 |
| Feb 18, 2025 | 30.99 | 31.48 | 30.90 | 31.29 | 30.99 | 1.03% | 604,263 |
| Feb 14, 2025 | 31.52 | 31.65 | 30.92 | 30.97 | 30.67 | -1.68% | 459,824 |
| Feb 13, 2025 | 31.42 | 31.60 | 31.21 | 31.50 | 31.20 | 0.70% | 427,299 |
| Feb 12, 2025 | 31.05 | 31.41 | 31.05 | 31.28 | 30.98 | -0.35% | 564,566 |
| Feb 11, 2025 | 31.26 | 31.42 | 30.84 | 31.39 | 31.09 | 0.26% | 803,530 |
| Feb 10, 2025 | 32.11 | 32.11 | 31.04 | 31.31 | 31.01 | -2.49% | 867,902 |
| Feb 7, 2025 | 32.16 | 32.34 | 31.94 | 32.11 | 31.80 | -0.09% | 468,555 |
| Feb 6, 2025 | 32.67 | 32.86 | 31.99 | 32.14 | 31.83 | -0.53% | 632,888 |
| Feb 5, 2025 | 32.53 | 32.68 | 31.94 | 32.31 | 32.00 | -1.55% | 832,922 |
| Feb 4, 2025 | 32.29 | 33.54 | 31.11 | 32.82 | 32.51 | -3.27% | 1,452,361 |
| Feb 3, 2025 | 33.82 | 34.35 | 33.39 | 33.93 | 33.60 | -0.18% | 674,190 |
| Jan 31, 2025 | 33.86 | 34.38 | 33.77 | 33.99 | 33.66 | -0.47% | 630,264 |
| Jan 30, 2025 | 33.93 | 34.35 | 33.91 | 34.15 | 33.82 | 1.61% | 332,191 |
| Jan 29, 2025 | 33.40 | 33.70 | 33.16 | 33.61 | 33.29 | 0.51% | 370,228 |
| Jan 28, 2025 | 34.53 | 34.67 | 33.30 | 33.44 | 33.12 | -3.07% | 437,701 |
| Jan 27, 2025 | 34.66 | 35.35 | 34.47 | 34.50 | 34.17 | 0.26% | 584,781 |
| Jan 24, 2025 | 34.75 | 34.75 | 34.22 | 34.41 | 34.08 | -0.58% | 419,067 |
| Jan 23, 2025 | 34.25 | 34.72 | 34.17 | 34.61 | 34.28 | 0.67% | 429,657 |
| Jan 22, 2025 | 35.22 | 35.22 | 34.37 | 34.38 | 34.05 | -2.05% | 452,243 |
| Jan 21, 2025 | 35.48 | 35.68 | 34.81 | 35.10 | 34.76 | -0.45% | 561,713 |
| Jan 17, 2025 | 35.48 | 35.83 | 35.24 | 35.26 | 34.92 | -0.09% | 407,182 |
| Jan 16, 2025 | 34.72 | 35.35 | 34.56 | 35.29 | 34.95 | 0.97% | 390,552 |