Skip to main content
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
18.27
-1.04 (-5.39%)
At close: Mar 9, 2026, 4:00 PM EDT
18.27
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9919.0217.8818.2718.27-5.39%1,670,122
Mar 6, 202618.9319.4018.5119.3119.310.57%1,169,754
Mar 5, 202618.7719.2718.5119.2019.200.89%1,658,693
Mar 4, 202620.1520.8018.9419.0319.03-4.47%1,271,281
Mar 3, 202619.9920.3419.1619.9219.92-2.83%1,472,557
Mar 2, 202621.2221.3120.3620.5020.50-5.05%1,277,759
Feb 27, 202621.7122.0321.5121.5921.59-1.64%1,043,012
Feb 26, 202621.8122.0921.3721.9521.950.46%1,370,875
Feb 25, 202622.5322.6321.3521.8521.85-3.62%1,520,404
Feb 24, 202622.7523.4622.5122.6722.67-0.09%1,217,699
Feb 23, 202622.1423.0621.7822.6922.691.16%1,222,638
Feb 20, 202622.3322.6221.9622.4322.430.31%679,589
Feb 19, 202622.7322.8322.2822.3622.36-2.06%688,093
Feb 18, 202622.5823.1822.5322.8322.83-0.70%1,323,704
Feb 17, 202622.5823.1322.2222.9922.690.97%1,208,267
Feb 13, 202622.7822.9222.1022.7722.470.35%875,772
Feb 12, 202623.1723.5222.6522.6922.39-1.90%1,170,351
Feb 11, 202622.5023.1722.5023.1322.833.17%1,131,116
Feb 10, 202622.4323.1522.2722.4222.13-0.62%1,191,776
Feb 9, 202622.9123.3321.8822.5622.27-3.59%1,718,368
Feb 6, 202623.2723.8522.9423.4023.090.17%1,574,000
Feb 5, 202623.0024.5422.3023.3623.06-0.09%3,030,184
Feb 4, 202623.4324.3023.0023.3823.071.83%2,231,898
Feb 3, 202622.5123.2922.4222.9622.662.00%1,816,022
Feb 2, 202621.7322.5721.5622.5122.223.11%1,499,950
Jan 30, 202622.0022.2721.5021.8321.551.53%3,596,888
Jan 29, 202621.2221.6321.1421.5021.222.14%1,410,370
Jan 28, 202621.6822.1120.9821.0520.78-3.13%1,207,152
Jan 27, 202620.7921.7420.7721.7321.453.92%1,437,026
Jan 26, 202619.8120.9919.8120.9120.645.82%1,697,149
Jan 23, 202620.1420.3619.6719.7619.50-2.23%954,449
Jan 22, 202620.1920.4919.9120.2119.950.60%1,445,986
Jan 21, 202619.8620.1819.6320.0919.831.21%1,118,938
Jan 20, 202620.2120.3419.7219.8519.59-4.01%1,324,369
Jan 16, 202621.0621.1320.4720.6820.41-2.64%1,025,950
Jan 15, 202621.4821.7221.0521.2420.96-1.35%967,864
Jan 14, 202621.1421.9021.0721.5321.251.75%637,594
Jan 13, 202620.8821.5020.8821.1620.881.39%823,503
Jan 12, 202621.4721.7520.8520.8720.60-3.51%1,274,346
Jan 9, 202621.2521.6520.9021.6321.352.41%923,446
Jan 8, 202620.0121.2920.0121.1220.844.61%1,032,056
Jan 7, 202620.5020.7819.7120.1919.93-1,017,212
Jan 6, 202619.1920.2918.9220.1919.935.32%990,993
Jan 5, 202619.9320.0819.1419.1718.92-3.81%1,185,853
Jan 2, 202620.0020.1919.7119.9319.670.20%952,320
Dec 31, 202519.9920.0119.8019.8919.63-0.65%803,831
Dec 30, 202520.2020.3019.9920.0219.76-0.94%642,485
Dec 29, 202520.3520.5020.0820.2119.95-0.49%957,689
Dec 26, 202520.2020.4120.0220.3120.04-0.10%853,292
Dec 24, 202519.9320.4119.7520.3320.062.01%404,005
Dec 23, 202519.8219.9919.7119.9319.670.76%851,119
Dec 22, 202519.7720.3219.7019.7819.52-0.15%838,128
Dec 19, 202520.0520.4419.5519.8119.55-2.08%2,245,652
Dec 18, 202520.6420.9720.1120.2319.97-1.22%942,701
Dec 17, 202520.7921.3420.3620.4820.21-1.21%866,417
Dec 16, 202520.3820.9820.3320.7320.461.62%1,039,301
Dec 15, 202520.3720.9420.1620.4020.130.54%1,110,185
Dec 12, 202520.9521.1019.9620.2920.03-2.78%1,516,712
Dec 11, 202519.5021.2119.4420.8720.607.41%2,439,397
Dec 10, 202518.6619.5018.5519.4319.184.63%2,286,940
Dec 9, 202517.8818.8017.8818.5718.333.40%1,395,928
Dec 8, 202518.1018.2417.8217.9617.73-1.37%1,362,028
Dec 5, 202517.9718.4317.8618.2117.970.55%1,544,867
Dec 4, 202518.7118.9417.9818.1117.87-2.48%1,309,359
Dec 3, 202517.7618.8017.6318.5718.339.11%2,112,568
Dec 2, 202517.4017.5616.7717.0216.80-1.96%1,799,671
Dec 1, 202518.1418.2217.3117.3617.13-4.77%1,693,503
Nov 28, 202518.2018.4418.1018.2317.990.72%731,485
Nov 26, 202517.5018.4417.5018.1017.863.37%1,737,053
Nov 25, 202517.6318.2117.4317.5117.28-2.61%1,785,283
Nov 24, 202518.1818.3017.7217.9817.45-1.59%2,219,881
Nov 21, 202517.8818.5617.7118.2717.733.34%1,479,393
Nov 20, 202518.2318.3017.1317.6817.16-2.64%2,898,246
Nov 19, 202519.4619.5617.8018.1617.62-6.58%3,976,949
Nov 18, 202519.4620.1617.6519.4418.87-18.49%6,014,430
Nov 17, 202523.9624.1223.6923.8523.15-0.13%877,587
Nov 14, 202524.1424.3423.7523.8823.18-1.53%704,461
Nov 13, 202524.3724.9024.2024.2523.53-0.53%769,062
Nov 12, 202524.3725.2124.2424.3823.660.04%991,184
Nov 11, 202523.9224.6423.4824.3723.652.31%1,354,612
Nov 10, 202523.9624.0423.7423.8223.12-0.08%706,653
Nov 7, 202523.7424.0423.5123.8423.140.97%796,610
Nov 6, 202523.9324.7423.5523.6122.91-1.95%665,744
Nov 5, 202523.5224.2823.5224.0823.372.38%840,895
Nov 4, 202523.2723.7723.0123.5222.831.16%993,648
Nov 3, 202523.2523.4822.8023.2522.560.09%927,975
Oct 31, 202523.1123.4922.8723.2322.540.13%730,282
Oct 30, 202523.4523.8323.1223.2022.52-1.40%823,154
Oct 29, 202524.1124.3123.3523.5322.84-2.45%782,684
Oct 28, 202524.0024.3123.7924.1223.410.12%608,252
Oct 27, 202524.4024.4023.8324.0923.38-1.15%583,897
Oct 24, 202524.8724.8724.2924.3723.65-0.65%568,158
Oct 23, 202524.7524.8924.1924.5323.81-1.57%598,034
Oct 22, 202525.0025.3524.7824.9224.18-0.99%605,309
Oct 21, 202524.3825.2324.1825.1724.433.67%868,130
Oct 20, 202524.9724.9724.2624.2823.56-2.45%531,467
Oct 17, 202524.2324.9524.2324.8924.162.51%797,543
Oct 16, 202523.9524.7723.9324.2823.561.08%870,196
Oct 15, 202524.0024.3923.6524.0223.310.63%716,939
Oct 14, 202523.5423.9523.2823.8723.170.59%766,270