Energizer Holdings, Inc. ENR
24.13 USD -0.04 (-0.17%)
Regular-session close
24.13 0.00 0.00%
After hours · Nov 13, 6:11 PM ET
23.63 Day range 24.39
16.23 52-week range 25.19
- YTD
- +21.32%
- 1 year
- -0.49%
ENR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.30 | 24.39 | 23.63 | 24.13 | -0.04 | -0.17% | 804,139 |
| Nov 12, 2026 | 24.48 | 24.75 | 24.09 | 24.17 | -0.14 | -0.58% | 835,593 |
| Nov 11, 2026 | 24.74 | 24.86 | 24.17 | 24.31 | -0.55 | -2.21% | 854,300 |
| Nov 10, 2026 | 24.68 | 25.09 | 24.29 | 24.86 | -0.20 | -0.80% | 1,294,900 |
| Nov 9, 2026 | 24.33 | 25.13 | 24.18 | 25.06 | +1.22 | +5.12% | 921,000 |
| Nov 6, 2026 | 24.01 | 24.36 | 23.70 | 23.84 | -0.63 | -2.57% | 947,100 |
| Nov 5, 2026 | 25.40 | 25.72 | 23.92 | 24.47 | -0.72 | -2.86% | 1,388,600 |
| Nov 4, 2026 | 24.80 | 25.83 | 24.44 | 25.19 | +1.12 | +4.65% | 1,328,000 |
| Nov 3, 2026 | 24.17 | 24.50 | 23.85 | 24.07 | -0.11 | -0.45% | 1,209,600 |
| Nov 2, 2026 | 23.60 | 24.36 | 23.42 | 24.18 | +1.03 | +4.45% | 1,242,300 |
| Oct 30, 2026 | 23.33 | 23.53 | 22.84 | 23.15 | 0.00 | 0.00% | 882,500 |
| Oct 29, 2026 | 22.57 | 23.17 | 22.26 | 23.15 | +0.80 | +3.58% | 870,200 |
| Oct 28, 2026 | 22.76 | 22.88 | 22.22 | 22.35 | -0.37 | -1.63% | 797,600 |
| Oct 27, 2026 | 22.23 | 22.83 | 22.13 | 22.72 | +0.43 | +1.93% | 967,600 |
| Oct 26, 2026 | 22.68 | 22.71 | 22.21 | 22.29 | -0.28 | -1.24% | 813,700 |
| Oct 23, 2026 | 22.85 | 23.23 | 22.18 | 22.57 | -0.86 | -3.67% | 809,800 |
| Oct 22, 2026 | 22.88 | 23.59 | 22.67 | 23.43 | +0.67 | +2.94% | 971,800 |
| Oct 21, 2026 | 22.26 | 22.85 | 22.12 | 22.76 | +0.52 | +2.34% | 1,005,800 |
| Oct 20, 2026 | 21.61 | 22.34 | 21.61 | 22.24 | +0.64 | +2.96% | 1,059,100 |
| Oct 19, 2026 | 21.80 | 21.80 | 21.38 | 21.60 | -0.10 | -0.46% | 1,177,700 |
| Oct 16, 2026 | 22.01 | 22.36 | 21.39 | 21.70 | -0.30 | -1.36% | 680,600 |
| Oct 15, 2026 | 22.02 | 22.30 | 19.69 | 22.00 | +0.08 | +0.36% | 1,685,900 |
| Oct 14, 2026 | 21.63 | 22.09 | 21.43 | 21.92 | +0.07 | +0.32% | 794,100 |
| Oct 13, 2026 | 21.45 | 21.98 | 21.25 | 21.85 | +0.68 | +3.21% | 903,400 |
| Oct 12, 2026 | 21.13 | 21.34 | 20.92 | 21.17 | -0.16 | -0.75% | 630,100 |
| Oct 9, 2026 | 21.33 | 21.61 | 21.15 | 21.33 | -0.11 | -0.51% | 527,400 |
| Oct 8, 2026 | 21.31 | 21.61 | 21.11 | 21.44 | -0.10 | -0.46% | 883,500 |
| Oct 7, 2026 | 21.40 | 21.82 | 21.35 | 21.54 | -0.05 | -0.23% | 769,300 |
| Oct 6, 2026 | 21.41 | 21.71 | 21.15 | 21.59 | +0.39 | +1.84% | 838,900 |
| Oct 5, 2026 | 21.99 | 22.01 | 21.02 | 21.20 | -0.91 | -4.12% | 1,200,100 |
| Oct 2, 2026 | 21.59 | 22.12 | 21.22 | 22.11 | +0.90 | +4.24% | 903,400 |
| Oct 1, 2026 | 21.43 | 21.57 | 21.02 | 21.21 | -0.18 | -0.84% | 810,500 |
| Sep 30, 2026 | 21.99 | 22.03 | 21.36 | 21.39 | -0.43 | -1.97% | 937,900 |
| Sep 29, 2026 | 22.30 | 22.70 | 21.77 | 21.82 | -0.47 | -2.11% | 718,000 |
| Sep 28, 2026 | 21.66 | 22.55 | 21.54 | 22.29 | +0.29 | +1.32% | 756,600 |
| Sep 25, 2026 | 22.30 | 22.30 | 21.83 | 22.00 | -0.20 | -0.90% | 745,600 |
| Sep 24, 2026 | 21.91 | 22.48 | 21.71 | 22.20 | +0.20 | +0.91% | 805,000 |
| Sep 23, 2026 | 22.22 | 22.35 | 21.60 | 22.00 | -0.35 | -1.57% | 823,200 |
| Sep 22, 2026 | 22.05 | 22.66 | 22.01 | 22.35 | +0.72 | +3.33% | 1,159,000 |
| Sep 21, 2026 | 21.53 | 22.02 | 21.50 | 21.63 | +0.25 | +1.17% | 860,600 |
| Sep 18, 2026 | 21.55 | 21.61 | 21.01 | 21.38 | -0.37 | -1.70% | 1,896,700 |
| Sep 17, 2026 | 21.06 | 21.87 | 20.68 | 21.75 | +1.00 | +4.82% | 1,056,200 |
| Sep 16, 2026 | 20.50 | 21.03 | 20.32 | 20.75 | +0.29 | +1.42% | 802,800 |
| Sep 15, 2026 | 20.30 | 20.67 | 20.00 | 20.46 | +0.19 | +0.94% | 798,000 |
| Sep 14, 2026 | 20.81 | 20.93 | 20.27 | 20.27 | -0.31 | -1.51% | 590,200 |
| Sep 11, 2026 | 20.34 | 20.59 | 19.75 | 20.58 | +0.54 | +2.69% | 741,500 |
| Sep 10, 2026 | 20.09 | 20.53 | 20.03 | 20.04 | -0.16 | -0.79% | 1,148,300 |
| Sep 9, 2026 | 21.00 | 21.00 | 20.00 | 20.20 | -0.80 | -3.81% | 1,104,600 |
| Sep 8, 2026 | 20.80 | 21.23 | 20.80 | 21.00 | -0.23 | -1.08% | 839,700 |
| Sep 4, 2026 | 20.55 | 21.33 | 20.39 | 21.23 | +0.58 | +2.81% | 1,002,700 |
| Sep 3, 2026 | 20.91 | 21.02 | 20.34 | 20.65 | -0.27 | -1.29% | 878,300 |
| Sep 2, 2026 | 21.01 | 21.59 | 20.82 | 20.92 | +0.15 | +0.72% | 1,034,600 |
| Sep 1, 2026 | 21.56 | 21.78 | 20.24 | 20.77 | -1.01 | -4.64% | 1,029,400 |
| Aug 31, 2026 | 22.06 | 22.06 | 21.51 | 21.78 | -0.49 | -2.20% | 894,300 |
| Aug 28, 2026 | 21.94 | 22.55 | 21.94 | 22.27 | +0.16 | +0.72% | 954,800 |
| Aug 27, 2026 | 21.55 | 22.23 | 21.51 | 22.11 | +0.14 | +0.64% | 742,800 |
| Aug 26, 2026 | 22.09 | 22.39 | 21.88 | 21.97 | +0.03 | +0.14% | 663,500 |
| Aug 25, 2026 | 21.54 | 21.97 | 20.95 | 21.94 | +0.46 | +2.14% | 1,219,300 |
| Aug 24, 2026 | 21.65 | 22.10 | 21.33 | 21.48 | +0.01 | +0.05% | 1,043,100 |
| Aug 21, 2026 | 21.08 | 21.56 | 21.04 | 21.47 | +0.48 | +2.29% | 961,000 |
| Aug 20, 2026 | 21.44 | 21.48 | 20.29 | 20.99 | -0.73 | -3.36% | 1,109,700 |
| Aug 19, 2026 | 22.20 | 22.76 | 21.66 | 21.72 | -0.61 | -2.73% | 1,012,100 |
| Aug 18, 2026 | 22.62 | 22.74 | 22.26 | 22.33 | -0.03 | -0.13% | 1,106,500 |
| Aug 17, 2026 | 22.47 | 22.77 | 22.29 | 22.36 | -0.40 | -1.76% | 1,111,200 |
| Aug 14, 2026 | 22.60 | 23.03 | 22.47 | 22.76 | +0.09 | +0.40% | 694,100 |
65 days, newest first. Daily bars as drawn on the ENR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.