Energizer Holdings, Inc. (ENR)
NYSE: ENR · Real-Time Price · USD
19.69
+0.21 (1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.63 | 19.97 | 19.28 | 19.69 | 19.69 | 1.08% | 790,488 |
| Apr 27, 2026 | 19.95 | 20.32 | 19.42 | 19.48 | 19.48 | -2.55% | 1,249,007 |
| Apr 24, 2026 | 20.01 | 20.22 | 19.71 | 19.99 | 19.99 | 0.15% | 727,954 |
| Apr 23, 2026 | 20.08 | 20.42 | 19.72 | 19.96 | 19.96 | -0.30% | 740,243 |
| Apr 22, 2026 | 19.75 | 20.03 | 19.58 | 20.02 | 20.02 | 1.37% | 707,417 |
| Apr 21, 2026 | 20.50 | 20.67 | 19.57 | 19.75 | 19.75 | -3.52% | 759,376 |
| Apr 20, 2026 | 20.41 | 20.70 | 20.10 | 20.47 | 20.47 | -0.05% | 964,136 |
| Apr 17, 2026 | 19.67 | 20.63 | 19.60 | 20.48 | 20.48 | 4.54% | 1,077,769 |
| Apr 16, 2026 | 19.45 | 19.66 | 19.20 | 19.59 | 19.59 | 1.66% | 968,615 |
| Apr 15, 2026 | 18.95 | 19.29 | 18.77 | 19.27 | 19.27 | 1.47% | 625,831 |
| Apr 14, 2026 | 19.00 | 19.22 | 18.75 | 18.99 | 18.99 | 0.58% | 625,043 |
| Apr 13, 2026 | 18.63 | 18.94 | 18.10 | 18.88 | 18.88 | 0.64% | 1,109,416 |
| Apr 10, 2026 | 18.56 | 19.00 | 18.32 | 18.76 | 18.76 | 1.52% | 1,207,464 |
| Apr 9, 2026 | 17.54 | 18.60 | 17.54 | 18.48 | 18.48 | 4.17% | 995,974 |
| Apr 8, 2026 | 17.08 | 17.76 | 17.08 | 17.74 | 17.74 | 6.23% | 1,248,434 |
| Apr 7, 2026 | 16.50 | 16.78 | 16.47 | 16.70 | 16.70 | -0.95% | 1,439,472 |
| Apr 6, 2026 | 16.41 | 16.92 | 16.17 | 16.86 | 16.86 | 2.68% | 1,232,477 |
| Apr 2, 2026 | 16.27 | 16.52 | 16.01 | 16.42 | 16.42 | -0.36% | 1,111,977 |
| Apr 1, 2026 | 16.13 | 16.66 | 16.02 | 16.48 | 16.48 | 0.37% | 1,479,176 |
| Mar 31, 2026 | 17.02 | 17.07 | 16.00 | 16.42 | 16.42 | -2.73% | 1,628,710 |
| Mar 30, 2026 | 17.16 | 17.16 | 16.67 | 16.88 | 16.88 | -0.76% | 955,311 |
| Mar 27, 2026 | 17.13 | 17.26 | 16.88 | 17.01 | 17.01 | -1.33% | 936,054 |
| Mar 26, 2026 | 16.62 | 17.33 | 16.62 | 17.24 | 17.24 | 2.99% | 1,059,244 |
| Mar 25, 2026 | 16.85 | 16.85 | 16.49 | 16.74 | 16.74 | 0.60% | 959,574 |
| Mar 24, 2026 | 16.87 | 17.13 | 16.60 | 16.64 | 16.64 | -2.58% | 1,121,219 |
| Mar 23, 2026 | 17.07 | 17.57 | 16.91 | 17.08 | 17.08 | 2.21% | 1,320,343 |
| Mar 20, 2026 | 16.89 | 17.18 | 16.63 | 16.71 | 16.71 | -0.89% | 1,549,213 |
| Mar 19, 2026 | 16.80 | 16.97 | 16.63 | 16.86 | 16.86 | -0.12% | 941,583 |
| Mar 18, 2026 | 17.32 | 17.39 | 16.86 | 16.88 | 16.88 | -3.71% | 1,005,985 |
| Mar 17, 2026 | 17.19 | 17.70 | 17.19 | 17.53 | 17.53 | 3.36% | 1,339,333 |
| Mar 16, 2026 | 17.35 | 17.35 | 16.81 | 16.96 | 16.96 | -0.29% | 1,708,713 |
| Mar 13, 2026 | 16.75 | 17.11 | 16.70 | 17.01 | 17.01 | 3.28% | 1,142,847 |
| Mar 12, 2026 | 17.42 | 17.48 | 16.38 | 16.47 | 16.47 | -5.62% | 1,931,836 |
| Mar 11, 2026 | 17.78 | 17.80 | 17.11 | 17.45 | 17.45 | -2.19% | 1,622,398 |
| Mar 10, 2026 | 18.05 | 18.34 | 17.76 | 17.84 | 17.84 | -2.35% | 1,630,855 |
| Mar 9, 2026 | 18.99 | 19.02 | 17.88 | 18.27 | 18.27 | -5.39% | 1,670,122 |
| Mar 6, 2026 | 18.93 | 19.40 | 18.51 | 19.31 | 19.31 | 0.57% | 1,169,754 |
| Mar 5, 2026 | 18.77 | 19.27 | 18.51 | 19.20 | 19.20 | 0.89% | 1,658,693 |
| Mar 4, 2026 | 20.15 | 20.80 | 18.94 | 19.03 | 19.03 | -4.47% | 1,271,281 |
| Mar 3, 2026 | 19.99 | 20.34 | 19.16 | 19.92 | 19.92 | -2.83% | 1,472,557 |
| Mar 2, 2026 | 21.22 | 21.31 | 20.36 | 20.50 | 20.50 | -5.05% | 1,277,759 |
| Feb 27, 2026 | 21.71 | 22.03 | 21.51 | 21.59 | 21.59 | -1.64% | 1,043,012 |
| Feb 26, 2026 | 21.81 | 22.09 | 21.37 | 21.95 | 21.95 | 0.46% | 1,370,875 |
| Feb 25, 2026 | 22.53 | 22.63 | 21.35 | 21.85 | 21.85 | -3.62% | 1,520,404 |
| Feb 24, 2026 | 22.75 | 23.46 | 22.51 | 22.67 | 22.67 | -0.09% | 1,217,699 |
| Feb 23, 2026 | 22.14 | 23.06 | 21.78 | 22.69 | 22.69 | 1.16% | 1,222,638 |
| Feb 20, 2026 | 22.33 | 22.62 | 21.96 | 22.43 | 22.43 | 0.31% | 679,589 |
| Feb 19, 2026 | 22.73 | 22.83 | 22.28 | 22.36 | 22.36 | -2.06% | 688,093 |
| Feb 18, 2026 | 22.58 | 23.18 | 22.53 | 22.83 | 22.83 | -0.70% | 1,323,704 |
| Feb 17, 2026 | 22.58 | 23.13 | 22.22 | 22.99 | 22.69 | 0.97% | 1,208,267 |
| Feb 13, 2026 | 22.78 | 22.92 | 22.10 | 22.77 | 22.47 | 0.35% | 875,772 |
| Feb 12, 2026 | 23.17 | 23.52 | 22.65 | 22.69 | 22.39 | -1.90% | 1,170,351 |
| Feb 11, 2026 | 22.50 | 23.17 | 22.50 | 23.13 | 22.83 | 3.17% | 1,131,116 |
| Feb 10, 2026 | 22.43 | 23.15 | 22.27 | 22.42 | 22.13 | -0.62% | 1,191,776 |
| Feb 9, 2026 | 22.91 | 23.33 | 21.88 | 22.56 | 22.27 | -3.59% | 1,718,368 |
| Feb 6, 2026 | 23.27 | 23.85 | 22.94 | 23.40 | 23.09 | 0.17% | 1,574,000 |
| Feb 5, 2026 | 23.00 | 24.54 | 22.30 | 23.36 | 23.06 | -0.09% | 3,030,184 |
| Feb 4, 2026 | 23.43 | 24.30 | 23.00 | 23.38 | 23.07 | 1.83% | 2,231,898 |
| Feb 3, 2026 | 22.51 | 23.29 | 22.42 | 22.96 | 22.66 | 2.00% | 1,816,022 |
| Feb 2, 2026 | 21.73 | 22.57 | 21.56 | 22.51 | 22.22 | 3.11% | 1,499,950 |
| Jan 30, 2026 | 22.00 | 22.27 | 21.50 | 21.83 | 21.55 | 1.53% | 3,596,888 |
| Jan 29, 2026 | 21.22 | 21.63 | 21.14 | 21.50 | 21.22 | 2.14% | 1,410,370 |
| Jan 28, 2026 | 21.68 | 22.11 | 20.98 | 21.05 | 20.78 | -3.13% | 1,207,152 |
| Jan 27, 2026 | 20.79 | 21.74 | 20.77 | 21.73 | 21.45 | 3.92% | 1,437,026 |
| Jan 26, 2026 | 19.81 | 20.99 | 19.81 | 20.91 | 20.64 | 5.82% | 1,697,149 |
| Jan 23, 2026 | 20.14 | 20.36 | 19.67 | 19.76 | 19.50 | -2.23% | 954,449 |
| Jan 22, 2026 | 20.19 | 20.49 | 19.91 | 20.21 | 19.95 | 0.60% | 1,445,986 |
| Jan 21, 2026 | 19.86 | 20.18 | 19.63 | 20.09 | 19.83 | 1.21% | 1,118,938 |
| Jan 20, 2026 | 20.21 | 20.34 | 19.72 | 19.85 | 19.59 | -4.01% | 1,324,369 |
| Jan 16, 2026 | 21.06 | 21.13 | 20.47 | 20.68 | 20.41 | -2.64% | 1,025,950 |
| Jan 15, 2026 | 21.48 | 21.72 | 21.05 | 21.24 | 20.96 | -1.35% | 967,864 |
| Jan 14, 2026 | 21.14 | 21.90 | 21.07 | 21.53 | 21.25 | 1.75% | 637,594 |
| Jan 13, 2026 | 20.88 | 21.50 | 20.88 | 21.16 | 20.88 | 1.39% | 823,503 |
| Jan 12, 2026 | 21.47 | 21.75 | 20.85 | 20.87 | 20.60 | -3.51% | 1,274,346 |
| Jan 9, 2026 | 21.25 | 21.65 | 20.90 | 21.63 | 21.35 | 2.41% | 923,446 |
| Jan 8, 2026 | 20.01 | 21.29 | 20.01 | 21.12 | 20.84 | 4.61% | 1,032,056 |
| Jan 7, 2026 | 20.50 | 20.78 | 19.71 | 20.19 | 19.93 | - | 1,017,212 |
| Jan 6, 2026 | 19.19 | 20.29 | 18.92 | 20.19 | 19.93 | 5.32% | 990,993 |
| Jan 5, 2026 | 19.93 | 20.08 | 19.14 | 19.17 | 18.92 | -3.81% | 1,185,853 |
| Jan 2, 2026 | 20.00 | 20.19 | 19.71 | 19.93 | 19.67 | 0.20% | 952,320 |
| Dec 31, 2025 | 19.99 | 20.01 | 19.80 | 19.89 | 19.63 | -0.65% | 803,831 |
| Dec 30, 2025 | 20.20 | 20.30 | 19.99 | 20.02 | 19.76 | -0.94% | 642,485 |
| Dec 29, 2025 | 20.35 | 20.50 | 20.08 | 20.21 | 19.95 | -0.49% | 957,689 |
| Dec 26, 2025 | 20.20 | 20.41 | 20.02 | 20.31 | 20.04 | -0.10% | 853,292 |
| Dec 24, 2025 | 19.93 | 20.41 | 19.75 | 20.33 | 20.06 | 2.01% | 404,005 |
| Dec 23, 2025 | 19.82 | 19.99 | 19.71 | 19.93 | 19.67 | 0.76% | 851,119 |
| Dec 22, 2025 | 19.77 | 20.32 | 19.70 | 19.78 | 19.52 | -0.15% | 838,128 |
| Dec 19, 2025 | 20.05 | 20.44 | 19.55 | 19.81 | 19.55 | -2.08% | 2,245,652 |
| Dec 18, 2025 | 20.64 | 20.97 | 20.11 | 20.23 | 19.97 | -1.22% | 942,701 |
| Dec 17, 2025 | 20.79 | 21.34 | 20.36 | 20.48 | 20.21 | -1.21% | 866,417 |
| Dec 16, 2025 | 20.38 | 20.98 | 20.33 | 20.73 | 20.46 | 1.62% | 1,039,301 |
| Dec 15, 2025 | 20.37 | 20.94 | 20.16 | 20.40 | 20.13 | 0.54% | 1,110,185 |
| Dec 12, 2025 | 20.95 | 21.10 | 19.96 | 20.29 | 20.03 | -2.78% | 1,516,712 |
| Dec 11, 2025 | 19.50 | 21.21 | 19.44 | 20.87 | 20.60 | 7.41% | 2,439,397 |
| Dec 10, 2025 | 18.66 | 19.50 | 18.55 | 19.43 | 19.18 | 4.63% | 2,286,940 |
| Dec 9, 2025 | 17.88 | 18.80 | 17.88 | 18.57 | 18.33 | 3.40% | 1,395,928 |
| Dec 8, 2025 | 18.10 | 18.24 | 17.82 | 17.96 | 17.73 | -1.37% | 1,362,028 |
| Dec 5, 2025 | 17.97 | 18.43 | 17.86 | 18.21 | 17.97 | 0.55% | 1,544,867 |
| Dec 4, 2025 | 18.71 | 18.94 | 17.98 | 18.11 | 17.87 | -2.48% | 1,309,359 |
| Dec 3, 2025 | 17.76 | 18.80 | 17.63 | 18.57 | 18.33 | 9.11% | 2,112,568 |