Skip to main content
logo
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
16.59
+0.36 (2.22%)
At close: May 20, 2026, 4:00 PM EDT
16.62
+0.03 (0.18%)
After-hours: May 20, 2026, 7:42 PM EDT

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202616.0016.6715.7516.5916.592.22%1,644,547
May 19, 202616.5216.7516.0216.2316.23-1.87%1,607,124
May 18, 202616.8317.2316.5016.5416.54-1.61%1,070,546
May 15, 202616.8717.1316.5516.8116.810.66%1,081,462
May 14, 202617.2917.4516.5916.7016.70-1.88%1,183,745
May 13, 202617.5217.7117.0117.0217.02-3.79%1,211,404
May 12, 202617.7618.0717.2017.6917.690.63%958,969
May 11, 202618.8718.8717.5517.5817.58-6.79%1,091,453
May 8, 202618.5919.1518.4018.8618.861.62%1,088,716
May 7, 202618.9719.2218.2918.5618.56-2.16%1,167,301
May 6, 202617.8419.2017.8418.9718.976.27%2,036,177
May 5, 202621.0121.2417.4917.8517.85-7.70%2,018,673
May 4, 202619.4020.0719.2519.3419.34-1.73%1,768,136
May 1, 202619.6619.8819.1619.6819.680.51%941,973
Apr 30, 202618.7619.6318.7619.5819.585.72%1,029,985
Apr 29, 202619.5319.7618.2518.5218.52-5.94%1,080,407
Apr 28, 202619.6319.9719.2819.6919.691.08%790,493
Apr 27, 202619.9520.3219.4219.4819.48-2.55%1,249,660
Apr 24, 202620.0120.2219.7119.9919.990.15%791,030
Apr 23, 202620.0820.4219.7219.9619.96-0.30%740,301
Apr 22, 202619.7520.0319.5820.0220.021.37%707,749
Apr 21, 202620.5020.6719.5719.7519.75-3.52%759,829
Apr 20, 202620.4120.7020.1020.4720.47-0.05%964,483
Apr 17, 202619.6720.6319.6020.4820.484.54%1,080,995
Apr 16, 202619.4519.6619.2019.5919.591.66%970,219
Apr 15, 202618.9519.2918.7719.2719.271.47%625,964
Apr 14, 202619.0019.2218.7518.9918.990.58%627,943
Apr 13, 202618.6318.9418.1018.8818.880.64%1,109,519
Apr 10, 202618.5619.0018.3218.7618.761.52%1,243,249
Apr 9, 202617.5418.6017.5418.4818.484.17%996,179
Apr 8, 202617.0817.7617.0817.7417.746.23%1,248,584
Apr 7, 202616.5016.7816.4716.7016.70-0.95%1,441,712
Apr 6, 202616.4116.9216.1716.8616.862.68%1,233,023
Apr 2, 202616.2716.5216.0116.4216.42-0.36%1,112,017
Apr 1, 202616.1316.6616.0216.4816.480.37%1,479,661
Mar 31, 202617.0217.0716.0016.4216.42-2.73%1,671,925
Mar 30, 202617.1617.1616.6716.8816.88-0.76%961,623
Mar 27, 202617.1317.2616.8817.0117.01-1.33%940,734
Mar 26, 202616.6217.3316.6217.2417.242.99%1,059,344
Mar 25, 202616.8516.8516.4916.7416.740.60%959,580
Mar 24, 202616.8717.1316.6016.6416.64-2.58%1,121,433
Mar 23, 202617.0717.5716.9117.0817.082.21%1,320,663
Mar 20, 202616.8917.1816.6316.7116.71-0.89%1,582,735
Mar 19, 202616.8016.9716.6316.8616.86-0.12%993,438
Mar 18, 202617.3217.3916.8616.8816.88-3.71%1,006,206
Mar 17, 202617.1917.7017.1917.5317.533.36%1,339,344
Mar 16, 202617.3517.3516.8116.9616.96-0.29%1,708,996
Mar 13, 202616.7517.1116.7017.0117.013.28%1,143,072
Mar 12, 202617.4217.4816.3816.4716.47-5.62%1,933,432
Mar 11, 202617.7817.8017.1117.4517.45-2.19%1,622,747