Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.76	19.49	18.76	19.41	-	4.78%	325,246
Apr 29, 2026	19.53	19.76	18.25	18.52	18.52	-5.94%	1,079,538
Apr 28, 2026	19.63	19.97	19.28	19.69	19.69	1.08%	790,488
Apr 27, 2026	19.95	20.32	19.42	19.48	19.48	-2.55%	1,249,007
Apr 24, 2026	20.01	20.22	19.71	19.99	19.99	0.15%	727,954
Apr 23, 2026	20.08	20.42	19.72	19.96	19.96	-0.30%	740,243
Apr 22, 2026	19.75	20.03	19.58	20.02	20.02	1.37%	707,417
Apr 21, 2026	20.50	20.67	19.57	19.75	19.75	-3.52%	759,376
Apr 20, 2026	20.41	20.70	20.10	20.47	20.47	-0.05%	964,136
Apr 17, 2026	19.67	20.63	19.60	20.48	20.48	4.54%	1,077,769
Apr 16, 2026	19.45	19.66	19.20	19.59	19.59	1.66%	968,615
Apr 15, 2026	18.95	19.29	18.77	19.27	19.27	1.47%	625,831
Apr 14, 2026	19.00	19.22	18.75	18.99	18.99	0.58%	625,043
Apr 13, 2026	18.63	18.94	18.10	18.88	18.88	0.64%	1,109,416
Apr 10, 2026	18.56	19.00	18.32	18.76	18.76	1.52%	1,207,464
Apr 9, 2026	17.54	18.60	17.54	18.48	18.48	4.17%	995,974
Apr 8, 2026	17.08	17.76	17.08	17.74	17.74	6.23%	1,248,434
Apr 7, 2026	16.50	16.78	16.47	16.70	16.70	-0.95%	1,439,472
Apr 6, 2026	16.41	16.92	16.17	16.86	16.86	2.68%	1,232,477
Apr 2, 2026	16.27	16.52	16.01	16.42	16.42	-0.36%	1,111,977
Apr 1, 2026	16.13	16.66	16.02	16.48	16.48	0.37%	1,479,176
Mar 31, 2026	17.02	17.07	16.00	16.42	16.42	-2.73%	1,628,710
Mar 30, 2026	17.16	17.16	16.67	16.88	16.88	-0.76%	955,311
Mar 27, 2026	17.13	17.26	16.88	17.01	17.01	-1.33%	936,054
Mar 26, 2026	16.62	17.33	16.62	17.24	17.24	2.99%	1,059,244
Mar 25, 2026	16.85	16.85	16.49	16.74	16.74	0.60%	959,574
Mar 24, 2026	16.87	17.13	16.60	16.64	16.64	-2.58%	1,121,219
Mar 23, 2026	17.07	17.57	16.91	17.08	17.08	2.21%	1,320,343
Mar 20, 2026	16.89	17.18	16.63	16.71	16.71	-0.89%	1,549,213
Mar 19, 2026	16.80	16.97	16.63	16.86	16.86	-0.12%	941,583
Mar 18, 2026	17.32	17.39	16.86	16.88	16.88	-3.71%	1,005,985
Mar 17, 2026	17.19	17.70	17.19	17.53	17.53	3.36%	1,339,333
Mar 16, 2026	17.35	17.35	16.81	16.96	16.96	-0.29%	1,708,713
Mar 13, 2026	16.75	17.11	16.70	17.01	17.01	3.28%	1,142,847
Mar 12, 2026	17.42	17.48	16.38	16.47	16.47	-5.62%	1,931,836
Mar 11, 2026	17.78	17.80	17.11	17.45	17.45	-2.19%	1,622,398
Mar 10, 2026	18.05	18.34	17.76	17.84	17.84	-2.35%	1,630,855
Mar 9, 2026	18.99	19.02	17.88	18.27	18.27	-5.39%	1,670,122
Mar 6, 2026	18.93	19.40	18.51	19.31	19.31	0.57%	1,169,754
Mar 5, 2026	18.77	19.27	18.51	19.20	19.20	0.89%	1,658,693
Mar 4, 2026	20.15	20.80	18.94	19.03	19.03	-4.47%	1,271,281
Mar 3, 2026	19.99	20.34	19.16	19.92	19.92	-2.83%	1,472,557
Mar 2, 2026	21.22	21.31	20.36	20.50	20.50	-5.05%	1,277,759
Feb 27, 2026	21.71	22.03	21.51	21.59	21.59	-1.64%	1,043,012
Feb 26, 2026	21.81	22.09	21.37	21.95	21.95	0.46%	1,370,875
Feb 25, 2026	22.53	22.63	21.35	21.85	21.85	-3.62%	1,520,404
Feb 24, 2026	22.75	23.46	22.51	22.67	22.67	-0.09%	1,217,699
Feb 23, 2026	22.14	23.06	21.78	22.69	22.69	1.16%	1,222,638
Feb 20, 2026	22.33	22.62	21.96	22.43	22.43	0.31%	679,589
Feb 19, 2026	22.73	22.83	22.28	22.36	22.36	-2.06%	688,093