Skip to main content
Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
18.21
+0.10 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
18.28
+0.07 (0.38%)
After-hours: Dec 5, 2025, 7:25 PM EST

Energizer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9718.4317.8618.2118.210.55%1,544,111
Dec 4, 202518.7118.9417.9818.1118.11-2.48%1,308,580
Dec 3, 202517.7618.8017.6318.5718.579.11%2,112,024
Dec 2, 202517.4017.5616.7717.0217.02-1.96%1,795,860
Dec 1, 202518.1418.2217.3117.3617.36-4.77%1,691,763
Nov 28, 202518.2018.4418.1018.2318.230.72%731,258
Nov 26, 202517.5018.4417.5018.1018.103.37%1,732,041
Nov 25, 202517.6318.2117.4317.5117.51-2.61%1,785,161
Nov 24, 202518.1818.3017.7217.9817.68-1.59%2,216,054
Nov 21, 202517.8818.5617.7118.2717.973.34%1,479,393
Nov 20, 202518.2318.3017.1317.6817.39-2.64%2,898,246
Nov 19, 202519.4619.5617.8018.1617.86-6.58%3,976,949
Nov 18, 202519.4620.1617.6519.4419.12-18.49%6,014,430
Nov 17, 202523.9624.1223.6923.8523.45-0.13%877,587
Nov 14, 202524.1424.3423.7523.8823.48-1.53%704,461
Nov 13, 202524.3724.9024.2024.2523.85-0.53%769,062
Nov 12, 202524.3725.2124.2424.3823.970.04%991,184
Nov 11, 202523.9224.6423.4824.3723.962.31%1,354,612
Nov 10, 202523.9624.0423.7423.8223.42-0.08%706,653
Nov 7, 202523.7424.0423.5123.8423.440.97%796,610
Nov 6, 202523.9324.7423.5523.6123.22-1.95%665,744
Nov 5, 202523.5224.2823.5224.0823.682.38%840,895
Nov 4, 202523.2723.7723.0123.5223.131.16%993,648
Nov 3, 202523.2523.4822.8023.2522.860.09%927,975
Oct 31, 202523.1123.4922.8723.2322.840.13%730,282
Oct 30, 202523.4523.8323.1223.2022.81-1.40%823,154
Oct 29, 202524.1124.3123.3523.5323.14-2.45%782,684
Oct 28, 202524.0024.3123.7924.1223.720.12%608,252
Oct 27, 202524.4024.4023.8324.0923.69-1.15%583,897
Oct 24, 202524.8724.8724.2924.3723.96-0.65%568,158
Oct 23, 202524.7524.8924.1924.5324.12-1.57%598,034
Oct 22, 202525.0025.3524.7824.9224.50-0.99%605,309
Oct 21, 202524.3825.2324.1825.1724.753.67%868,130
Oct 20, 202524.9724.9724.2624.2823.87-2.45%531,467
Oct 17, 202524.2324.9524.2324.8924.472.51%797,543
Oct 16, 202523.9524.7723.9324.2823.871.08%870,196
Oct 15, 202524.0024.3923.6524.0223.620.63%716,939
Oct 14, 202523.5423.9523.2823.8723.470.59%766,270
Oct 13, 202523.6824.0223.5823.7323.330.72%979,917
Oct 10, 202524.6324.8323.3923.5623.17-3.44%1,000,397
Oct 9, 202524.4824.7824.2524.4023.99-0.33%729,121
Oct 8, 202524.5924.6224.0224.4824.07-1.33%682,994
Oct 7, 202524.2324.9124.0624.8124.402.73%901,944
Oct 6, 202524.8124.9323.9224.1523.75-2.58%1,023,426
Oct 3, 202524.9825.3124.7124.7924.38-0.80%769,915
Oct 2, 202524.9825.1124.6924.9924.57-0.24%777,777
Oct 1, 202524.7525.2124.6025.0524.630.64%777,366
Sep 30, 202524.8224.9724.4824.8924.47-974,705
Sep 29, 202526.0926.1424.8524.8924.47-3.90%831,305
Sep 26, 202525.8526.0425.6725.9025.470.31%648,164
Sep 25, 202526.4526.5325.5025.8225.39-2.49%790,538
Sep 24, 202526.2226.7126.1026.4826.041.30%689,910
Sep 23, 202527.6027.7025.8926.1425.70-5.50%1,261,196
Sep 22, 202528.9228.9227.6627.6627.20-4.06%906,831
Sep 19, 202529.5729.7328.7928.8328.35-2.37%2,432,445
Sep 18, 202529.4529.8829.3629.5329.04-0.40%799,674
Sep 17, 202529.3430.2929.3429.6529.161.44%1,044,111
Sep 16, 202529.6829.8729.1129.2328.74-1.45%1,067,180
Sep 15, 202529.6530.1029.4429.6629.170.41%800,012
Sep 12, 202529.1029.6528.7529.5429.051.10%779,361
Sep 11, 202528.4529.4128.3929.2228.732.89%691,167
Sep 10, 202528.3028.4728.1228.4027.93-0.49%654,641
Sep 9, 202528.5628.6428.1628.5428.06-0.45%625,792
Sep 8, 202528.7228.7728.1328.6728.19-0.35%802,341
Sep 5, 202528.7929.3828.5528.7728.290.42%699,441
Sep 4, 202528.5428.7028.2828.6528.170.92%647,903
Sep 3, 202528.1228.5227.9128.3927.920.28%671,906
Sep 2, 202527.3428.4627.2428.3127.842.72%851,147
Aug 29, 202527.3527.6127.0927.5627.100.92%806,187
Aug 28, 202528.2028.2026.8927.3126.85-2.92%803,138
Aug 27, 202527.8328.2427.7528.1327.661.11%394,112
Aug 26, 202527.7528.0227.7127.8227.36-0.75%527,481
Aug 25, 202528.3128.5027.9428.0327.56-2.13%667,071
Aug 22, 202528.1828.9028.1428.6428.162.03%707,622
Aug 21, 202527.9228.2027.7628.0727.60-1.61%764,931
Aug 20, 202528.6528.9928.3828.5327.760.42%1,051,044
Aug 19, 202527.6728.7227.6728.4127.643.50%885,397
Aug 18, 202527.9927.9927.3327.4526.71-1.61%700,191
Aug 15, 202528.4028.5827.7327.9027.15-1.80%1,114,612
Aug 14, 202528.0128.5427.7628.4127.64-0.59%643,047
Aug 13, 202527.5328.6827.3028.5827.813.74%1,053,175
Aug 12, 202527.9428.0827.2727.5526.81-1.25%1,339,174
Aug 11, 202528.8029.0027.8827.9027.15-3.06%810,317
Aug 8, 202529.0029.2428.5728.7828.00-0.96%647,187
Aug 7, 202529.7329.8728.9129.0628.27-2.19%793,191
Aug 6, 202529.8930.2329.3929.7128.91-0.50%1,325,097
Aug 5, 202528.2030.2827.8929.8629.056.45%2,813,590
Aug 4, 202527.3328.6226.7728.0527.2926.69%4,240,221
Aug 1, 202522.4622.5621.9922.1421.54-1.69%1,122,304
Jul 31, 202522.3222.5322.0422.5221.91-0.13%1,134,834
Jul 30, 202523.5923.5922.4222.5521.94-3.92%1,093,854
Jul 29, 202523.6823.7823.2323.4722.84-0.93%777,820
Jul 28, 202524.1424.3923.6523.6923.05-2.27%909,500
Jul 25, 202524.0124.3223.6324.2423.581.51%735,187
Jul 24, 202524.1324.2123.8023.8823.23-1.57%784,268
Jul 23, 202523.9324.3223.8424.2623.602.32%982,604
Jul 22, 202522.9923.8822.9023.7123.073.00%1,406,010
Jul 21, 202523.1823.3822.9023.0222.400.44%1,326,674
Jul 18, 202523.1923.8322.7022.9222.30-1.16%1,716,804
Jul 17, 202521.8623.2221.8623.1922.566.28%1,707,353