Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	19.67	20.63	19.60	20.48	20.10	4.54%	1,080,995
Apr 16, 2026	19.45	19.66	19.20	19.59	19.23	1.66%	970,219
Apr 15, 2026	18.95	19.29	18.77	19.27	18.91	1.47%	625,964
Apr 14, 2026	19.00	19.22	18.75	18.99	18.64	0.58%	627,943
Apr 13, 2026	18.63	18.94	18.10	18.88	18.53	0.64%	1,109,519
Apr 10, 2026	18.56	19.00	18.32	18.76	18.41	1.52%	1,243,249
Apr 9, 2026	17.54	18.60	17.54	18.48	18.14	4.17%	996,179
Apr 8, 2026	17.08	17.76	17.08	17.74	17.41	6.23%	1,248,584
Apr 7, 2026	16.50	16.78	16.47	16.70	16.39	-0.95%	1,441,712
Apr 6, 2026	16.41	16.92	16.17	16.86	16.55	2.68%	1,233,023
Apr 2, 2026	16.27	16.52	16.01	16.42	16.12	-0.36%	1,112,017
Apr 1, 2026	16.13	16.66	16.02	16.48	16.18	0.37%	1,479,661
Mar 31, 2026	17.02	17.07	16.00	16.42	16.12	-2.73%	1,671,925
Mar 30, 2026	17.16	17.16	16.67	16.88	16.57	-0.76%	961,623