Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
28.78
-0.28 (-0.96%)
At close: Aug 8, 2025, 4:00 PM
28.60
-0.18 (-0.63%)
After-hours: Aug 8, 2025, 7:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.00 | 29.24 | 28.57 | 28.78 | 28.78 | -0.96% | 645,631 |
| Aug 7, 2025 | 29.73 | 29.87 | 28.91 | 29.06 | 29.06 | -2.19% | 793,191 |
| Aug 6, 2025 | 29.89 | 30.23 | 29.39 | 29.71 | 29.71 | -0.50% | 1,325,097 |
| Aug 5, 2025 | 28.20 | 30.28 | 27.89 | 29.86 | 29.86 | 6.45% | 2,813,590 |
| Aug 4, 2025 | 27.33 | 28.62 | 26.77 | 28.05 | 28.05 | 26.69% | 4,240,221 |
| Aug 1, 2025 | 22.46 | 22.56 | 21.99 | 22.14 | 22.14 | -1.69% | 1,122,304 |
| Jul 31, 2025 | 22.32 | 22.53 | 22.04 | 22.52 | 22.52 | -0.13% | 1,134,834 |
| Jul 30, 2025 | 23.59 | 23.59 | 22.42 | 22.55 | 22.55 | -3.92% | 1,093,854 |
| Jul 29, 2025 | 23.68 | 23.78 | 23.23 | 23.47 | 23.47 | -0.93% | 777,820 |
| Jul 28, 2025 | 24.14 | 24.39 | 23.65 | 23.69 | 23.69 | -2.27% | 909,500 |
| Jul 25, 2025 | 24.01 | 24.32 | 23.63 | 24.24 | 24.24 | 1.51% | 735,187 |
| Jul 24, 2025 | 24.13 | 24.21 | 23.80 | 23.88 | 23.88 | -1.57% | 784,268 |
| Jul 23, 2025 | 23.93 | 24.32 | 23.84 | 24.26 | 24.26 | 2.32% | 982,604 |
| Jul 22, 2025 | 22.99 | 23.88 | 22.90 | 23.71 | 23.71 | 3.00% | 1,406,010 |
| Jul 21, 2025 | 23.18 | 23.38 | 22.90 | 23.02 | 23.02 | 0.44% | 1,326,674 |
| Jul 18, 2025 | 23.19 | 23.83 | 22.70 | 22.92 | 22.92 | -1.16% | 1,716,804 |
| Jul 17, 2025 | 21.86 | 23.22 | 21.86 | 23.19 | 23.19 | 6.28% | 1,707,353 |
| Jul 16, 2025 | 21.65 | 22.01 | 21.51 | 21.82 | 21.82 | 1.07% | 835,479 |
| Jul 15, 2025 | 22.14 | 22.38 | 21.53 | 21.59 | 21.59 | -2.17% | 1,205,721 |
| Jul 14, 2025 | 22.40 | 22.59 | 21.81 | 22.07 | 22.07 | -2.95% | 1,453,479 |
| Jul 11, 2025 | 22.46 | 22.87 | 22.43 | 22.74 | 22.74 | -0.04% | 878,138 |
| Jul 10, 2025 | 22.12 | 23.02 | 22.10 | 22.75 | 22.75 | 2.85% | 962,670 |
| Jul 9, 2025 | 21.77 | 22.21 | 21.77 | 22.12 | 22.12 | 1.70% | 1,091,091 |
| Jul 8, 2025 | 21.13 | 22.02 | 21.08 | 21.75 | 21.75 | 3.23% | 1,065,359 |
| Jul 7, 2025 | 21.38 | 21.66 | 20.96 | 21.07 | 21.07 | -2.05% | 1,556,586 |
| Jul 3, 2025 | 21.79 | 21.91 | 21.42 | 21.51 | 21.51 | -0.37% | 560,963 |
| Jul 2, 2025 | 21.41 | 21.73 | 21.14 | 21.59 | 21.59 | 1.84% | 1,095,898 |
| Jul 1, 2025 | 20.18 | 21.50 | 20.15 | 21.20 | 21.20 | 5.16% | 1,694,210 |
| Jun 30, 2025 | 20.27 | 20.46 | 20.06 | 20.16 | 20.16 | -0.40% | 1,082,197 |
| Jun 27, 2025 | 20.20 | 20.33 | 20.02 | 20.24 | 20.24 | 0.85% | 2,428,018 |
| Jun 26, 2025 | 19.96 | 20.17 | 19.78 | 20.07 | 20.07 | 0.80% | 897,867 |
| Jun 25, 2025 | 20.10 | 20.24 | 19.88 | 19.91 | 19.91 | -1.24% | 958,275 |
| Jun 24, 2025 | 20.53 | 20.66 | 20.06 | 20.16 | 20.16 | -0.74% | 1,076,183 |
| Jun 23, 2025 | 19.76 | 20.52 | 19.76 | 20.31 | 20.31 | 2.42% | 1,539,592 |
| Jun 20, 2025 | 20.07 | 20.19 | 19.70 | 19.83 | 19.83 | -0.80% | 1,339,571 |
| Jun 18, 2025 | 20.49 | 20.67 | 19.97 | 19.99 | 19.99 | -2.44% | 1,193,978 |
| Jun 17, 2025 | 20.69 | 21.06 | 20.40 | 20.49 | 20.49 | -2.15% | 1,051,300 |
| Jun 16, 2025 | 20.96 | 21.11 | 20.72 | 20.94 | 20.94 | 1.06% | 1,711,671 |
| Jun 13, 2025 | 21.45 | 21.63 | 20.70 | 20.72 | 20.72 | -4.12% | 838,504 |
| Jun 12, 2025 | 21.58 | 21.75 | 21.45 | 21.61 | 21.61 | -0.87% | 698,744 |
| Jun 11, 2025 | 22.53 | 22.67 | 21.80 | 21.80 | 21.80 | -2.81% | 744,829 |
| Jun 10, 2025 | 22.59 | 22.86 | 22.35 | 22.43 | 22.43 | 0.40% | 887,315 |
| Jun 9, 2025 | 22.60 | 22.70 | 22.32 | 22.34 | 22.34 | -0.40% | 902,867 |
| Jun 6, 2025 | 22.29 | 22.48 | 22.08 | 22.43 | 22.43 | 1.72% | 767,134 |
| 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 |