Energizer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.32	22.72	22.25	22.64	22.64	1.30%	1,327,923
Jun 25, 2026	22.39	23.25	22.11	22.35	22.35	-0.75%	784,809
Jun 24, 2026	22.15	23.04	22.00	22.52	22.52	4.31%	1,294,772
Jun 23, 2026	21.32	22.15	21.10	21.59	21.59	2.37%	1,090,761
Jun 22, 2026	21.41	21.41	20.73	21.09	21.09	-2.00%	1,028,458
Jun 18, 2026	20.33	21.80	20.28	21.52	21.52	7.76%	2,088,785
Jun 17, 2026	20.35	20.74	19.84	19.97	19.97	-2.01%	1,031,272
Jun 16, 2026	20.30	20.69	20.24	20.38	20.38	1.24%	1,013,993
Jun 15, 2026	20.48	20.75	20.06	20.13	20.13	-0.59%	1,027,241
Jun 12, 2026	20.02	20.61	20.02	20.25	20.25	1.86%	839,890
Jun 11, 2026	19.34	19.88	19.21	19.88	19.88	2.47%	694,630
Jun 10, 2026	19.66	20.06	19.37	19.40	19.40	-1.42%	826,284
Jun 9, 2026	19.82	20.11	19.44	19.68	19.68	-	702,465
Jun 8, 2026	19.30	20.15	19.29	19.68	19.68	1.23%	1,115,398
Jun 5, 2026	18.98	19.65	18.98	19.44	19.44	2.97%	998,279
Jun 4, 2026	19.01	19.25	18.61	18.88	18.88	1.51%	749,254
Jun 3, 2026	18.32	18.62	18.04	18.60	18.60	1.58%	867,725
Jun 2, 2026	18.24	18.42	17.88	18.31	18.31	-0.49%	1,572,438
Jun 1, 2026	17.97	18.63	17.80	18.40	18.40	0.99%	1,616,333
May 29, 2026	18.45	18.66	18.18	18.22	18.22	-1.78%	987,412
May 28, 2026	18.62	18.81	18.33	18.55	18.55	-0.43%	649,952
May 27, 2026	18.54	19.23	18.50	18.63	18.63	2.25%	1,058,637
May 26, 2026	18.54	18.67	18.00	18.22	18.22	0.22%	1,426,987
May 22, 2026	17.49	18.21	17.43	18.18	18.18	5.09%	1,071,071
May 21, 2026	16.41	17.51	16.15	17.30	17.30	4.28%	1,304,316
May 20, 2026	16.00	16.67	15.75	16.59	16.59	4.14%	1,717,450
May 19, 2026	16.52	16.75	16.02	16.23	15.93	-1.87%	1,672,851
May 18, 2026	16.83	17.23	16.50	16.54	16.23	-1.61%	1,070,770
May 15, 2026	16.87	17.13	16.55	16.81	16.50	0.66%	1,081,462
May 14, 2026	17.29	17.45	16.59	16.70	16.39	-1.88%	1,183,745
May 13, 2026	17.52	17.71	17.01	17.02	16.71	-3.79%	1,211,404
May 12, 2026	17.76	18.07	17.20	17.69	17.36	0.63%	958,969
May 11, 2026	18.87	18.87	17.55	17.58	17.26	-6.79%	1,091,453
May 8, 2026	18.59	19.15	18.40	18.86	18.51	1.62%	1,088,716
May 7, 2026	18.97	19.22	18.29	18.56	18.22	-2.16%	1,167,301
May 6, 2026	17.84	19.20	17.84	18.97	18.62	6.27%	2,036,177
May 5, 2026	21.01	21.24	17.49	17.85	17.52	-7.70%	2,018,673
May 4, 2026	19.40	20.07	19.25	19.34	18.98	-1.73%	1,768,136
May 1, 2026	19.66	19.88	19.16	19.68	19.32	0.51%	941,973
Apr 30, 2026	18.76	19.63	18.76	19.58	19.22	5.72%	1,029,985
Apr 29, 2026	19.53	19.76	18.25	18.52	18.18	-5.94%	1,080,407
Apr 28, 2026	19.63	19.97	19.28	19.69	19.33	1.08%	790,493
Apr 27, 2026	19.95	20.32	19.42	19.48	19.12	-2.55%	1,249,660
Apr 24, 2026	20.01	20.22	19.71	19.99	19.62	0.15%	791,030
Apr 23, 2026	20.08	20.42	19.72	19.96	19.59	-0.30%	740,301
Apr 22, 2026	19.75	20.03	19.58	20.02	19.65	1.37%	707,749
Apr 21, 2026	20.50	20.67	19.57	19.75	19.38	-3.52%	759,829
Apr 20, 2026	20.41	20.70	20.10	20.47	20.09	-0.05%	964,483
Apr 17, 2026	19.67	20.63	19.60	20.48	20.10	4.54%	1,080,995
Apr 16, 2026	19.45	19.66	19.20	19.59	19.23	1.66%	970,219
Apr 15, 2026	18.95	19.29	18.77	19.27	18.91	1.47%	625,964
Apr 14, 2026	19.00	19.22	18.75	18.99	18.64	0.58%	627,943
Apr 13, 2026	18.63	18.94	18.10	18.88	18.53	0.64%	1,109,519
Apr 10, 2026	18.56	19.00	18.32	18.76	18.41	1.52%	1,243,249
Apr 9, 2026	17.54	18.60	17.54	18.48	18.14	4.17%	996,179
Apr 8, 2026	17.08	17.76	17.08	17.74	17.41	6.23%	1,248,584
Apr 7, 2026	16.50	16.78	16.47	16.70	16.39	-0.95%	1,441,712
Apr 6, 2026	16.41	16.92	16.17	16.86	16.55	2.68%	1,233,023
Apr 2, 2026	16.27	16.52	16.01	16.42	16.12	-0.36%	1,112,017
Apr 1, 2026	16.13	16.66	16.02	16.48	16.18	0.37%	1,479,661
Mar 31, 2026	17.02	17.07	16.00	16.42	16.12	-2.73%	1,671,925
Mar 30, 2026	17.16	17.16	16.67	16.88	16.57	-0.76%	961,623
Mar 27, 2026	17.13	17.26	16.88	17.01	16.70	-1.33%	940,734
Mar 26, 2026	16.62	17.33	16.62	17.24	16.92	2.99%	1,059,344
Mar 25, 2026	16.85	16.85	16.49	16.74	16.43	0.60%	959,580
Mar 24, 2026	16.87	17.13	16.60	16.64	16.33	-2.58%	1,121,433
Mar 23, 2026	17.07	17.57	16.91	17.08	16.76	2.21%	1,320,663
Mar 20, 2026	16.89	17.18	16.63	16.71	16.40	-0.89%	1,582,735
Mar 19, 2026	16.80	16.97	16.63	16.86	16.55	-0.12%	993,438
Mar 18, 2026	17.32	17.39	16.86	16.88	16.57	-3.71%	1,006,206
Mar 17, 2026	17.19	17.70	17.19	17.53	17.21	3.36%	1,339,344
Mar 16, 2026	17.35	17.35	16.81	16.96	16.65	-0.29%	1,708,996
Mar 13, 2026	16.75	17.11	16.70	17.01	16.70	3.28%	1,143,072
Mar 12, 2026	17.42	17.48	16.38	16.47	16.17	-5.62%	1,933,432
Mar 11, 2026	17.78	17.80	17.11	17.45	17.13	-2.19%	1,622,747
Mar 10, 2026	18.05	18.34	17.76	17.84	17.51	-2.35%	1,631,827
Mar 9, 2026	18.99	19.02	17.88	18.27	17.93	-5.39%	1,670,847
Mar 6, 2026	18.93	19.40	18.51	19.31	18.95	0.57%	1,170,301
Mar 5, 2026	18.77	19.27	18.51	19.20	18.85	0.89%	1,659,224
Mar 4, 2026	20.15	20.80	18.94	19.03	18.68	-4.47%	1,287,127
Mar 3, 2026	19.99	20.34	19.16	19.92	19.55	-2.83%	1,472,631
Mar 2, 2026	21.22	21.31	20.36	20.50	20.12	-5.05%	1,278,602
Feb 27, 2026	21.71	22.03	21.51	21.59	21.19	-1.64%	1,043,012
Feb 26, 2026	21.81	22.09	21.37	21.95	21.54	0.46%	1,370,875
Feb 25, 2026	22.53	22.63	21.35	21.85	21.45	-3.62%	1,520,404
Feb 24, 2026	22.75	23.46	22.51	22.67	22.25	-0.09%	1,217,699
Feb 23, 2026	22.14	23.06	21.78	22.69	22.27	1.16%	1,222,638
Feb 20, 2026	22.33	22.62	21.96	22.43	22.02	0.31%	679,589
Feb 19, 2026	22.73	22.83	22.28	22.36	21.95	-2.06%	688,093
Feb 18, 2026	22.58	23.18	22.53	22.83	22.41	0.62%	1,323,704
Feb 17, 2026	22.58	23.13	22.22	22.99	22.27	0.97%	1,208,267
Feb 13, 2026	22.78	22.92	22.10	22.77	22.06	0.35%	875,772
Feb 12, 2026	23.17	23.52	22.65	22.69	21.98	-1.90%	1,170,351
Feb 11, 2026	22.50	23.17	22.50	23.13	22.41	3.17%	1,131,116
Feb 10, 2026	22.43	23.15	22.27	22.42	21.72	-0.62%	1,191,776
Feb 9, 2026	22.91	23.33	21.88	22.56	21.85	-3.59%	1,718,368
Feb 6, 2026	23.27	23.85	22.94	23.40	22.67	0.17%	1,574,000
Feb 5, 2026	23.00	24.54	22.30	23.36	22.63	-0.09%	3,030,184
Feb 4, 2026	23.43	24.30	23.00	23.38	22.65	1.83%	2,231,898
Feb 3, 2026	22.51	23.29	22.42	22.96	22.24	2.00%	1,816,022