Energizer Holdings, Inc. (ENR)

Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	18.45	18.66	18.18	18.22	18.22	-1.78%	987,412
May 28, 2026	18.62	18.81	18.33	18.55	18.55	-0.43%	649,952
May 27, 2026	18.54	19.23	18.50	18.63	18.63	2.25%	1,058,637
May 26, 2026	18.54	18.67	18.00	18.22	18.22	0.22%	1,426,987
May 22, 2026	17.49	18.21	17.43	18.18	18.18	5.09%	1,071,071
May 21, 2026	16.41	17.51	16.15	17.30	17.30	4.28%	1,304,316
May 20, 2026	16.00	16.67	15.75	16.59	16.59	4.14%	1,717,450
May 19, 2026	16.52	16.75	16.02	16.23	15.93	-1.87%	1,672,851
May 18, 2026	16.83	17.23	16.50	16.54	16.23	-1.61%	1,070,770
May 15, 2026	16.87	17.13	16.55	16.81	16.50	0.66%	1,081,462
May 14, 2026	17.29	17.45	16.59	16.70	16.39	-1.88%	1,183,745
May 13, 2026	17.52	17.71	17.01	17.02	16.71	-3.79%	1,211,404
May 12, 2026	17.76	18.07	17.20	17.69	17.36	0.63%	958,969
May 11, 2026	18.87	18.87	17.55	17.58	17.26	-6.79%	1,091,453
May 8, 2026	18.59	19.15	18.40	18.86	18.51	1.62%	1,088,716
May 7, 2026	18.97	19.22	18.29	18.56	18.22	-2.16%	1,167,301
May 6, 2026	17.84	19.20	17.84	18.97	18.62	6.27%	2,036,177
May 5, 2026	21.01	21.24	17.49	17.85	17.52	-7.70%	2,018,673
May 4, 2026	19.40	20.07	19.25	19.34	18.98	-1.73%	1,768,136
May 1, 2026	19.66	19.88	19.16	19.68	19.32	0.51%	941,973
Apr 30, 2026	18.76	19.63	18.76	19.58	19.22	5.72%	1,029,985
Apr 29, 2026	19.53	19.76	18.25	18.52	18.18	-5.94%	1,080,407
Apr 28, 2026	19.63	19.97	19.28	19.69	19.33	1.08%	790,493
Apr 27, 2026	19.95	20.32	19.42	19.48	19.12	-2.55%	1,249,660
Apr 24, 2026	20.01	20.22	19.71	19.99	19.62	0.15%	791,030
Apr 23, 2026	20.08	20.42	19.72	19.96	19.59	-0.30%	740,301
Apr 22, 2026	19.75	20.03	19.58	20.02	19.65	1.37%	707,749
Apr 21, 2026	20.50	20.67	19.57	19.75	19.38	-3.52%	759,829
Apr 20, 2026	20.41	20.70	20.10	20.47	20.09	-0.05%	964,483

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.