Skip to main content
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
20.24
+0.17 (0.85%)
At close: Jun 27, 2025, 4:00 PM
20.41
+0.17 (0.84%)
After-hours: Jun 27, 2025, 7:51 PM EDT

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.2020.3320.0220.2420.240.85%2,428,018
Jun 26, 202519.9620.1719.7820.0720.070.80%897,867
Jun 25, 202520.1020.2419.8819.9119.91-1.24%958,275
Jun 24, 202520.5320.6620.0620.1620.16-0.74%1,076,183
Jun 23, 202519.7620.5219.7620.3120.312.42%1,539,592
Jun 20, 202520.0720.1919.7019.8319.83-0.80%1,339,571
Jun 18, 202520.4920.6719.9719.9919.99-2.44%1,193,978
Jun 17, 202520.6921.0620.4020.4920.49-2.15%1,051,300
Jun 16, 202520.9621.1120.7220.9420.941.06%1,711,671
Jun 13, 202521.4521.6320.7020.7220.72-4.12%838,504
Jun 12, 202521.5821.7521.4521.6121.61-0.87%698,744
Jun 11, 202522.5322.6721.8021.8021.80-2.81%744,829
Jun 10, 202522.5922.8622.3522.4322.430.40%887,315
Jun 9, 202522.6022.7022.3222.3422.34-0.40%902,867
Jun 6, 202522.2922.4822.0822.4322.431.72%767,134
Jun 5, 202522.3822.4022.0322.0522.05-1.91%859,281
Jun 4, 202522.2922.5922.2522.4822.481.03%716,961
Jun 3, 202521.8622.4921.4122.2522.251.92%1,145,613
Jun 2, 202523.1423.4121.6921.8321.83-6.27%2,017,910
May 30, 202523.1723.4223.0823.2923.290.04%1,463,445
May 29, 202522.9423.3322.9323.2823.281.97%847,903
May 28, 202523.2623.3222.8222.8322.83-2.02%750,328
May 27, 202523.0223.3222.9223.3023.301.70%807,253
May 23, 202522.6622.9322.5022.9122.910.39%766,160
May 22, 202522.8123.0822.7522.8222.82-0.61%971,036
May 21, 202523.5023.6922.8722.9622.96-3.53%778,757
May 20, 202523.8624.2423.7123.8023.49-0.13%782,725
May 19, 202523.6723.8523.3723.8323.52-0.25%891,124
May 16, 202523.8824.0123.6123.8923.580.59%868,055
May 15, 202523.2123.8023.2123.7523.442.46%1,175,621
May 14, 202523.1023.6522.9523.1822.881.44%1,586,827
May 13, 202522.8823.1822.6522.8522.56-0.09%1,272,046
May 12, 202522.1823.3022.1222.8722.586.08%1,869,889
May 9, 202522.2022.2321.4921.5621.28-2.58%1,803,564
May 8, 202521.8722.6821.5822.1321.850.96%2,022,478
May 7, 202523.8523.9421.8121.9221.64-8.17%2,546,776
May 6, 202524.5024.9723.6023.8723.56-7.77%2,203,027
May 5, 202526.2526.4325.6425.8825.55-2.12%1,488,490
May 2, 202526.8927.0526.3226.4426.10-0.68%925,160
May 1, 202526.7926.9526.4726.6226.28-1.55%553,554
Apr 30, 202527.0627.1826.5027.0426.69-0.22%667,115
Apr 29, 202526.8027.2026.7427.1026.750.59%532,850
Apr 28, 202526.8627.1826.7526.9426.59-0.11%394,442
Apr 25, 202527.1427.2526.6726.9726.62-0.63%394,268
Apr 24, 202526.7527.3026.5227.1426.790.56%510,159
Apr 23, 202527.3927.6926.7226.9926.64-0.88%720,066
Apr 22, 202526.8827.2826.8027.2326.882.25%547,646
Apr 21, 202526.5626.7726.3426.6326.29-0.45%528,038
Apr 17, 202526.0526.8526.0526.7526.412.73%381,258
Apr 16, 202526.7526.9325.9726.0425.70-2.44%610,628