Energizer Holdings, Inc. (ENR)

NYSE: ENR · Real-Time Price · USD

21.78

-0.49 (-2.20%)

At close: Aug 31, 2026, 4:00 PM EDT

21.79

+0.01 (0.05%)

After-hours: Aug 31, 2026, 7:52 PM EDT

Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	22.06	22.06	21.51	21.78	21.78	-2.20%	884,999
Aug 28, 2026	21.94	22.55	21.94	22.27	22.27	0.72%	954,831
Aug 27, 2026	21.55	22.23	21.51	22.11	22.11	0.64%	652,599
Aug 26, 2026	22.09	22.39	21.88	21.97	21.97	0.14%	663,424
Aug 25, 2026	21.54	21.97	20.95	21.94	21.94	2.14%	1,219,213
Aug 24, 2026	21.65	22.10	21.33	21.48	21.48	0.05%	1,043,082
Aug 21, 2026	21.08	21.56	21.04	21.47	21.47	2.29%	920,432
Aug 20, 2026	21.44	21.48	20.29	20.99	20.99	-3.36%	1,078,711
Aug 19, 2026	22.20	22.76	21.66	21.72	21.72	-1.41%	973,825
Aug 18, 2026	22.62	22.74	22.26	22.33	22.03	-0.13%	1,106,423
Aug 17, 2026	22.47	22.78	22.29	22.36	22.06	-1.76%	1,111,211
Aug 14, 2026	22.60	23.03	22.47	22.76	22.45	0.40%	694,246
Aug 13, 2026	22.77	22.95	22.31	22.67	22.37	-0.44%	907,888
Aug 12, 2026	22.27	22.92	22.00	22.77	22.46	1.74%	1,019,052
Aug 11, 2026	21.77	22.45	21.64	22.38	22.08	2.10%	644,552
Aug 10, 2026	22.23	22.54	21.65	21.92	21.63	-2.88%	930,789
Aug 7, 2026	21.92	22.89	21.75	22.57	22.27	4.78%	1,275,532
Aug 6, 2026	22.30	22.49	21.39	21.54	21.25	-4.39%	1,286,409
Aug 5, 2026	20.99	23.10	20.85	22.53	22.23	4.40%	1,924,984
Aug 4, 2026	20.00	21.77	19.03	21.58	21.29	2.18%	2,205,072
Aug 3, 2026	21.27	21.91	21.06	21.12	20.84	0.72%	1,247,271
Jul 31, 2026	20.99	21.26	20.73	20.97	20.69	-0.29%	1,463,751
Jul 30, 2026	21.41	21.67	20.91	21.03	20.75	-1.77%	665,665
Jul 29, 2026	21.63	21.81	21.17	21.41	21.12	-2.01%	691,521
Jul 28, 2026	21.40	22.10	21.40	21.85	21.56	3.85%	829,364
Jul 27, 2026	21.20	21.50	21.00	21.04	20.76	0.38%	980,765
Jul 24, 2026	20.87	21.24	20.72	20.96	20.68	1.50%	1,078,779
Jul 23, 2026	20.19	20.68	19.89	20.65	20.37	0.73%	1,308,167
Jul 22, 2026	20.28	21.04	20.28	20.50	20.22	2.09%	991,271
Jul 21, 2026	20.21	20.43	19.55	20.08	19.81	-1.33%	973,975
Jul 20, 2026	20.44	20.66	19.81	20.35	20.08	0.59%	1,126,109
Jul 17, 2026	20.51	20.90	20.17	20.23	19.96	-1.99%	1,097,882
Jul 16, 2026	20.48	21.03	20.48	20.64	20.36	-0.24%	1,395,831
Jul 15, 2026	20.26	20.93	20.26	20.69	20.41	1.37%	856,355
Jul 14, 2026	20.56	20.62	19.96	20.41	20.14	-0.29%	738,759
Jul 13, 2026	20.50	20.63	19.99	20.47	20.19	-	1,098,402
Jul 10, 2026	20.50	21.05	20.37	20.47	20.19	1.29%	998,977
Jul 9, 2026	20.00	20.48	19.85	20.21	19.94	0.65%	597,407
Jul 8, 2026	20.40	20.46	19.99	20.08	19.81	-2.95%	817,337
Jul 7, 2026	21.67	22.00	20.37	20.69	20.41	-3.05%	837,962
Jul 6, 2026	21.75	21.85	21.00	21.34	21.05	-1.89%	667,884
Jul 2, 2026	22.09	22.40	21.48	21.75	21.46	-0.87%	743,559
Jul 1, 2026	21.47	22.13	21.46	21.94	21.65	2.33%	805,352
Jun 30, 2026	21.41	21.51	20.89	21.44	21.15	-1.06%	1,422,468
Jun 29, 2026	22.52	22.52	21.66	21.67	21.38	-4.28%	795,846
Jun 26, 2026	22.32	22.72	22.25	22.64	22.34	1.30%	1,395,655
Jun 25, 2026	22.39	23.25	22.11	22.35	22.05	-0.75%	784,888
Jun 24, 2026	22.15	23.04	22.00	22.52	22.22	4.31%	1,379,691
Jun 23, 2026	21.32	22.15	21.10	21.59	21.30	2.37%	1,118,324
Jun 22, 2026	21.41	21.41	20.73	21.09	20.81	-2.00%	1,030,032