Energizer Holdings, Inc. (ENR)

NYSE: ENR · Real-Time Price · USD

22.38

+0.46 (2.10%)

At close: Aug 11, 2026, 4:00 PM EDT

22.38

0.00 (0.00%)

After-hours: Aug 11, 2026, 6:30 PM EDT

Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	21.77	22.45	21.64	22.38	22.38	2.10%	644,417
Aug 10, 2026	22.23	22.54	21.65	21.92	21.92	-2.88%	874,383
Aug 7, 2026	21.92	22.89	21.75	22.57	22.57	4.78%	1,275,500
Aug 6, 2026	22.30	22.49	21.39	21.54	21.54	-4.39%	1,286,332
Aug 5, 2026	20.99	23.10	20.85	22.53	22.53	4.40%	1,924,851
Aug 4, 2026	20.00	21.77	19.03	21.58	21.58	2.18%	2,202,428
Aug 3, 2026	21.27	21.91	21.06	21.12	21.12	0.72%	1,244,565
Jul 31, 2026	20.99	21.26	20.73	20.97	20.97	-0.29%	1,463,609
Jul 30, 2026	21.41	21.67	20.91	21.03	21.03	-1.77%	635,974
Jul 29, 2026	21.63	21.81	21.17	21.41	21.41	-2.01%	691,427
Jul 28, 2026	21.40	22.10	21.40	21.85	21.85	3.85%	751,363
Jul 27, 2026	21.20	21.50	21.00	21.04	21.04	0.38%	979,386
Jul 24, 2026	20.87	21.24	20.72	20.96	20.96	1.50%	1,078,489
Jul 23, 2026	20.19	20.68	19.89	20.65	20.65	0.73%	1,306,162
Jul 22, 2026	20.28	21.04	20.28	20.50	20.50	2.09%	991,262
Jul 21, 2026	20.21	20.43	19.55	20.08	20.08	-1.33%	962,967
Jul 20, 2026	20.44	20.66	19.81	20.35	20.35	0.59%	1,126,056
Jul 17, 2026	20.51	20.90	20.17	20.23	20.23	-1.99%	1,096,698
Jul 16, 2026	20.48	21.03	20.48	20.64	20.64	-0.24%	1,389,701
Jul 15, 2026	20.26	20.93	20.26	20.69	20.69	1.37%	841,841
Jul 14, 2026	20.56	20.62	19.96	20.41	20.41	-0.29%	738,743
Jul 13, 2026	20.50	20.63	19.99	20.47	20.47	-	1,093,621
Jul 10, 2026	20.50	21.05	20.37	20.47	20.47	1.29%	998,946
Jul 9, 2026	20.00	20.48	19.85	20.21	20.21	0.65%	591,636
Jul 8, 2026	20.40	20.46	19.99	20.08	20.08	-2.95%	817,331
Jul 7, 2026	21.67	22.00	20.37	20.69	20.69	-3.05%	836,802
Jul 6, 2026	21.75	21.85	21.00	21.34	21.34	-1.89%	667,882
Jul 2, 2026	22.09	22.40	21.48	21.75	21.75	-0.87%	743,336
Jul 1, 2026	21.47	22.13	21.46	21.94	21.94	2.33%	805,230
Jun 30, 2026	21.41	21.51	20.89	21.44	21.44	-1.06%	1,422,467
Jun 29, 2026	22.52	22.52	21.66	21.67	21.67	-4.28%	756,279
Jun 26, 2026	22.32	22.72	22.25	22.64	22.64	1.30%	1,327,923
Jun 25, 2026	22.39	23.25	22.11	22.35	22.35	-0.75%	784,809
Jun 24, 2026	22.15	23.04	22.00	22.52	22.52	4.31%	1,294,772
Jun 23, 2026	21.32	22.15	21.10	21.59	21.59	2.37%	1,090,761
Jun 22, 2026	21.41	21.41	20.73	21.09	21.09	-2.00%	1,028,458
Jun 18, 2026	20.33	21.80	20.28	21.52	21.52	7.76%	2,088,785
Jun 17, 2026	20.35	20.74	19.84	19.97	19.97	-2.01%	1,031,272
Jun 16, 2026	20.30	20.69	20.24	20.38	20.38	1.24%	1,013,993
Jun 15, 2026	20.48	20.75	20.06	20.13	20.13	-0.59%	1,027,241
Jun 12, 2026	20.02	20.61	20.02	20.25	20.25	1.86%	839,890
Jun 11, 2026	19.34	19.88	19.21	19.88	19.88	2.47%	694,630
Jun 10, 2026	19.66	20.06	19.37	19.40	19.40	-1.42%	826,284
Jun 9, 2026	19.82	20.11	19.44	19.68	19.68	-	702,465
Jun 8, 2026	19.30	20.15	19.29	19.68	19.68	1.23%	1,115,398
Jun 5, 2026	18.98	19.65	18.98	19.44	19.44	2.97%	998,279
Jun 4, 2026	19.01	19.25	18.61	18.88	18.88	1.51%	749,254
Jun 3, 2026	18.32	18.62	18.04	18.60	18.60	1.58%	867,725
Jun 2, 2026	18.24	18.42	17.88	18.31	18.31	-0.49%	1,572,438
Jun 1, 2026	17.97	18.63	17.80	18.40	18.40	0.99%	1,616,333