Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	20.64	20.97	20.11	20.23	20.23	-1.22%	942,701
Dec 17, 2025	20.79	21.34	20.36	20.48	20.48	-1.21%	866,417
Dec 16, 2025	20.38	20.98	20.33	20.73	20.73	1.62%	1,039,301
Dec 15, 2025	20.37	20.94	20.16	20.40	20.40	0.54%	1,110,185
Dec 12, 2025	20.95	21.10	19.96	20.29	20.29	-2.78%	1,516,712
Dec 11, 2025	19.50	21.21	19.44	20.87	20.87	7.41%	2,439,397
Dec 10, 2025	18.66	19.50	18.55	19.43	19.43	4.63%	2,286,940
Dec 9, 2025	17.88	18.80	17.88	18.57	18.57	3.40%	1,395,928
Dec 8, 2025	18.10	18.24	17.82	17.96	17.96	-1.37%	1,362,028
Dec 5, 2025	17.97	18.43	17.86	18.21	18.21	0.55%	1,544,867
Dec 4, 2025	18.71	18.94	17.98	18.11	18.11	-2.48%	1,309,359
Dec 3, 2025	17.76	18.80	17.63	18.57	18.57	9.11%	2,112,568
Dec 2, 2025	17.40	17.56	16.77	17.02	17.02	-1.96%	1,799,671
Dec 1, 2025	18.14	18.22	17.31	17.36	17.36	-4.77%	1,693,503
Nov 28, 2025	18.20	18.44	18.10	18.23	18.23	0.72%	731,485
Nov 26, 2025	17.50	18.44	17.50	18.10	18.10	3.37%	1,737,053
Nov 25, 2025	17.63	18.21	17.43	17.51	17.51	-2.61%	1,785,283
Nov 24, 2025	18.18	18.30	17.72	17.98	17.68	-1.59%	2,219,881
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