Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
27.09
+0.10 (0.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.75 | 27.30 | 26.52 | 27.14 | 27.14 | 0.56% | 510,159 |
| Apr 23, 2025 | 27.39 | 27.69 | 26.72 | 26.99 | 26.99 | -0.88% | 720,066 |
| Apr 22, 2025 | 26.88 | 27.28 | 26.80 | 27.23 | 27.23 | 2.25% | 547,646 |
| Apr 21, 2025 | 26.56 | 26.77 | 26.34 | 26.63 | 26.63 | -0.45% | 528,038 |
| Apr 17, 2025 | 26.05 | 26.85 | 26.05 | 26.75 | 26.75 | 2.73% | 381,258 |
| Apr 16, 2025 | 26.75 | 26.93 | 25.97 | 26.04 | 26.04 | -2.44% | 610,628 |
| Apr 15, 2025 | 26.59 | 26.88 | 26.51 | 26.69 | 26.69 | -0.04% | 745,875 |
| Apr 14, 2025 | 26.87 | 26.98 | 26.34 | 26.70 | 26.70 | 0.34% | 555,580 |
| Apr 11, 2025 | 26.48 | 26.63 | 25.99 | 26.61 | 26.61 | 0.45% | 673,394 |
| Apr 10, 2025 | 26.68 | 26.93 | 25.99 | 26.49 | 26.49 | -2.36% | 818,129 |
| Apr 9, 2025 | 25.83 | 27.62 | 25.42 | 27.13 | 27.13 | 4.27% | 914,397 |
| Apr 8, 2025 | 27.64 | 27.64 | 25.90 | 26.02 | 26.02 | -4.02% | 884,695 |
| Apr 7, 2025 | 27.85 | 28.69 | 26.87 | 27.11 | 27.11 | -4.61% | 952,585 |
| Apr 4, 2025 | 28.86 | 29.10 | 28.30 | 28.42 | 28.42 | -3.17% | 814,472 |
| Apr 3, 2025 | 29.74 | 29.88 | 29.12 | 29.35 | 29.35 | -2.07% | 671,380 |
| Apr 2, 2025 | 29.67 | 30.13 | 29.51 | 29.97 | 29.97 | 0.44% | 468,164 |
| Apr 1, 2025 | 29.99 | 29.99 | 29.58 | 29.84 | 29.84 | -0.27% | 617,383 |
| Mar 31, 2025 | 29.49 | 30.05 | 29.35 | 29.92 | 29.92 | 0.84% | 738,650 |
| Mar 28, 2025 | 29.83 | 29.83 | 29.44 | 29.67 | 29.67 | -0.37% | 410,407 |
| 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 |