Skip to main content
IC
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
22.87
+1.31 (6.08%)
At close: May 12, 2025, 4:00 PM
22.87
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.1823.3022.1222.8722.876.08%1,864,195
May 9, 202522.2022.2321.4921.5621.56-2.58%1,803,564
May 8, 202521.8722.6821.5822.1322.130.96%2,022,478
May 7, 202523.8523.9421.8121.9221.92-8.17%2,546,776
May 6, 202524.5024.9723.6023.8723.87-7.77%2,203,027
May 5, 202526.2526.4325.6425.8825.88-2.12%1,488,490
May 2, 202526.8927.0526.3226.4426.44-0.68%925,160
May 1, 202526.7926.9526.4726.6226.62-1.55%553,554
Apr 30, 202527.0627.1826.5027.0427.04-0.22%667,115
Apr 29, 202526.8027.2026.7427.1027.100.59%532,850
Apr 28, 202526.8627.1826.7526.9426.94-0.11%394,442
Apr 25, 202527.1427.2526.6726.9726.97-0.63%394,268
Apr 24, 202526.7527.3026.5227.1427.140.56%510,159
Apr 23, 202527.3927.6926.7226.9926.99-0.88%720,066
Apr 22, 202526.8827.2826.8027.2327.232.25%547,646
Apr 21, 202526.5626.7726.3426.6326.63-0.45%528,038
Apr 17, 202526.0526.8526.0526.7526.752.73%381,258
Apr 16, 202526.7526.9325.9726.0426.04-2.44%610,628
Apr 15, 202526.5926.8826.5126.6926.69-0.04%745,875
Apr 14, 202526.8726.9826.3426.7026.700.34%555,580
Apr 11, 202526.4826.6325.9926.6126.610.45%673,394
Apr 10, 202526.6826.9325.9926.4926.49-2.36%818,129
Apr 9, 202525.8327.6225.4227.1327.134.27%914,397
Apr 8, 202527.6427.6425.9026.0226.02-4.02%884,695
Apr 7, 202527.8528.6926.8727.1127.11-4.61%952,585
Apr 4, 202528.8629.1028.3028.4228.42-3.17%814,472
Apr 3, 202529.7429.8829.1229.3529.35-2.07%671,380
Apr 2, 202529.6730.1329.5129.9729.970.44%468,164
Apr 1, 202529.9929.9929.5829.8429.84-0.27%617,383
Mar 31, 202529.4930.0529.3529.9229.920.84%738,650
Mar 28, 202529.8329.8329.4429.6729.67-0.37%410,407
Mar 27, 202529.5829.7929.3729.7829.780.74%403,320
Mar 26, 202529.2129.5629.0829.5629.560.96%433,221
Mar 25, 202529.7229.7229.0629.2829.28-1.81%532,986
Mar 24, 202529.7030.0329.6829.8229.820.98%361,943
Mar 21, 202529.6929.9129.3629.5329.53-1.17%994,621
Mar 20, 202530.1230.3329.7629.8829.88-1.26%639,231
Mar 19, 202529.8830.3129.8630.2630.260.56%490,769
Mar 18, 202530.2630.3429.8030.0930.09-1.15%569,195
Mar 17, 202529.8530.5029.7730.4430.441.60%426,746
Mar 14, 202529.5929.9829.3629.9629.961.05%502,098
Mar 13, 202529.5829.8329.2129.6529.650.44%486,815
Mar 12, 202530.2630.4429.3129.5229.52-3.18%764,215
Mar 11, 202531.0431.0430.3630.4930.49-2.18%884,477
Mar 10, 202531.0631.7830.9031.1731.170.39%800,970
Mar 7, 202530.2731.1430.0831.0531.052.58%802,017
Mar 6, 202529.7630.2729.6630.2730.271.65%552,146
Mar 5, 202529.7230.0529.6429.7829.780.27%493,652
Mar 4, 202530.0030.1529.5829.7029.70-1.26%776,304
Mar 3, 202530.7130.9129.8430.0830.08-2.12%679,667