NYSE : ENR
Energizer Holdings, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 23.15 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energizer Holdings, Inc. (ENR) closed at 23.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.33 | 23.53 | 22.84 | 23.15 | 882,507 | +0.00% |
| 2026-10-29 | 22.57 | 23.165 | 22.26 | 23.15 | 871,130 | +3.58% |
| 2026-10-28 | 22.76 | 22.875 | 22.215 | 22.35 | 797,646 | -1.63% |
| 2026-10-27 | 22.23 | 22.83 | 22.13 | 22.72 | 967,613 | +1.93% |
| 2026-10-26 | 22.68 | 22.71 | 22.21 | 22.29 | 813,722 | -1.24% |
| 2026-10-23 | 22.85 | 23.23 | 22.185 | 22.57 | 809,800 | -3.67% |
| 2026-10-22 | 22.88 | 23.59 | 22.67 | 23.43 | 971,820 | +2.94% |
| 2026-10-21 | 22.26 | 22.855 | 22.12 | 22.76 | 1,005,783 | +2.34% |
| 2026-10-20 | 21.61 | 22.345 | 21.61 | 22.24 | 1,059,129 | +2.96% |
| 2026-10-19 | 21.8 | 21.8 | 21.38 | 21.6 | 1,177,661 | -0.46% |
| 2026-10-16 | 22.01 | 22.36 | 21.39 | 21.7 | 680,527 | -1.36% |
| 2026-10-15 | 22.02 | 22.3 | 19.69 | 22 | 1,685,901 | +0.36% |
| 2026-10-14 | 21.63 | 22.09 | 21.43 | 21.92 | 794,030 | +0.32% |
| 2026-10-13 | 21.45 | 21.979 | 21.25 | 21.85 | 899,589 | +3.21% |
| 2026-10-12 | 21.13 | 21.34 | 20.92 | 21.17 | 609,044 | -0.75% |
| 2026-10-09 | 21.33 | 21.61 | 21.15 | 21.33 | 517,684 | -0.51% |
| 2026-10-08 | 21.31 | 21.61 | 21.11 | 21.44 | 883,411 | -0.46% |
| 2026-10-07 | 21.4 | 21.82 | 21.35 | 21.54 | 769,263 | -0.23% |
| 2026-10-06 | 21.41 | 21.71 | 21.15 | 21.59 | 831,412 | +1.84% |
| 2026-10-05 | 21.99 | 22.01 | 21.02 | 21.2 | 1,199,852 | -4.12% |
| 2026-10-02 | 21.59 | 22.12 | 21.22 | 22.11 | 902,072 | +4.24% |
| 2026-10-01 | 21.43 | 21.57 | 21.02 | 21.21 | 810,462 | -0.84% |
| 2026-09-30 | 21.99 | 22.03 | 21.365 | 21.39 | 937,846 | -1.97% |
| 2026-09-29 | 22.3 | 22.7 | 21.77 | 21.82 | 713,848 | -2.11% |
| 2026-09-28 | 21.66 | 22.55 | 21.54 | 22.29 | 756,633 | +1.32% |
| 2026-09-25 | 22.3 | 22.3 | 21.83 | 22 | 745,608 | -0.90% |
| 2026-09-24 | 21.91 | 22.475 | 21.71 | 22.2 | 804,983 | +0.91% |
| 2026-09-23 | 22.22 | 22.35 | 21.6 | 22 | 822,967 | -1.57% |
| 2026-09-22 | 22.05 | 22.66 | 22.01 | 22.35 | 1,112,096 | +3.33% |
| 2026-09-21 | 21.53 | 22.02 | 21.5 | 21.63 | 821,517 | +1.17% |
| 2026-09-18 | 21.55 | 21.615 | 21.01 | 21.38 | 1,869,673 | -1.70% |
| 2026-09-17 | 21.06 | 21.87 | 20.68 | 21.75 | 1,056,063 | +4.82% |
| 2026-09-16 | 20.5 | 21.03 | 20.32 | 20.75 | 802,744 | +1.42% |
| 2026-09-15 | 20.3 | 20.67 | 20 | 20.46 | 797,958 | +0.94% |
| 2026-09-14 | 20.81 | 20.93 | 20.27 | 20.27 | 590,193 | -1.51% |
| 2026-09-11 | 20.34 | 20.59 | 19.755 | 20.58 | 741,520 | +2.69% |
| 2026-09-10 | 20.09 | 20.53 | 20.03 | 20.04 | 1,148,313 | -0.79% |
| 2026-09-09 | 21 | 21 | 20 | 20.2 | 1,104,598 | -3.81% |
| 2026-09-08 | 20.8 | 21.23 | 20.8 | 21 | 839,130 | -1.08% |
| 2026-09-04 | 20.55 | 21.33 | 20.39 | 21.23 | 1,002,679 | +2.81% |
| 2026-09-03 | 20.91 | 21.02 | 20.345 | 20.65 | 878,161 | -1.29% |
| 2026-09-02 | 21.01 | 21.59 | 20.82 | 20.92 | 1,034,554 | +0.72% |
| 2026-09-01 | 21.56 | 21.781 | 20.24 | 20.77 | 1,029,351 | -4.64% |
| 2026-08-31 | 22.06 | 22.06 | 21.51 | 21.78 | 884,999 | -2.20% |
| 2026-08-28 | 21.94 | 22.55 | 21.94 | 22.27 | 954,831 | +0.72% |
| 2026-08-27 | 21.55 | 22.23 | 21.51 | 22.11 | 652,599 | +0.64% |
| 2026-08-26 | 22.09 | 22.39 | 21.875 | 21.97 | 663,424 | +0.14% |
| 2026-08-25 | 21.54 | 21.97 | 20.95 | 21.94 | 1,219,213 | +2.14% |
| 2026-08-24 | 21.65 | 22.1 | 21.325 | 21.48 | 1,043,082 | +0.05% |
| 2026-08-21 | 21.08 | 21.56 | 21.04 | 21.47 | 920,432 | +2.29% |
| 2026-08-20 | 21.44 | 21.48 | 20.29 | 20.99 | 1,078,711 | -3.36% |
| 2026-08-19 | 22.2 | 22.76 | 21.66 | 21.72 | 973,825 | -1.41% |
| 2026-08-18 | 22.62 | 22.74 | 22.26 | 22.33 | 1,106,423 | -0.13% |
| 2026-08-17 | 22.47 | 22.775 | 22.29 | 22.36 | 1,111,211 | -1.76% |
| 2026-08-14 | 22.6 | 23.03 | 22.465 | 22.76 | 694,246 | +0.40% |
| 2026-08-13 | 22.77 | 22.95 | 22.31 | 22.67 | 907,888 | -0.44% |
| 2026-08-12 | 22.27 | 22.92 | 22.003 | 22.77 | 1,019,052 | +1.74% |
| 2026-08-11 | 21.77 | 22.45 | 21.64 | 22.38 | 644,552 | +2.10% |
| 2026-08-10 | 22.23 | 22.54 | 21.65 | 21.92 | 930,789 | -2.88% |
| 2026-08-07 | 21.92 | 22.89 | 21.75 | 22.57 | 1,275,532 | +4.78% |
| 2026-08-06 | 22.3 | 22.49 | 21.39 | 21.54 | 1,286,409 | -4.39% |
| 2026-08-05 | 20.99 | 23.095 | 20.85 | 22.53 | 1,924,984 | +4.40% |
| 2026-08-04 | 20 | 21.77 | 19.03 | 21.58 | 2,205,072 | +2.18% |
| 2026-08-03 | 21.27 | 21.91 | 21.06 | 21.12 | 1,247,271 | +0.72% |
| 2026-07-31 | 20.99 | 21.255 | 20.73 | 20.97 | 1,463,751 | -0.29% |
| 2026-07-30 | 21.41 | 21.67 | 20.91 | 21.03 | 665,665 | -1.77% |
| 2026-07-29 | 21.63 | 21.81 | 21.17 | 21.41 | 691,521 | -2.01% |
| 2026-07-28 | 21.4 | 22.1 | 21.4 | 21.85 | 829,364 | +3.85% |
| 2026-07-27 | 21.2 | 21.5 | 21 | 21.04 | 980,765 | +0.38% |
| 2026-07-24 | 20.87 | 21.24 | 20.72 | 20.96 | 1,078,779 | +1.50% |
| 2026-07-23 | 20.19 | 20.68 | 19.89 | 20.65 | 1,308,167 | +0.73% |
| 2026-07-22 | 20.28 | 21.04 | 20.28 | 20.5 | 991,271 | +2.09% |
| 2026-07-21 | 20.21 | 20.431 | 19.55 | 20.08 | 973,975 | -1.33% |
| 2026-07-20 | 20.44 | 20.66 | 19.81 | 20.35 | 1,126,109 | +0.59% |
| 2026-07-17 | 20.51 | 20.9 | 20.17 | 20.23 | 1,097,882 | -1.99% |
| 2026-07-16 | 20.48 | 21.025 | 20.48 | 20.64 | 1,395,831 | -0.24% |
| 2026-07-15 | 20.26 | 20.93 | 20.26 | 20.69 | 856,355 | +1.37% |
| 2026-07-14 | 20.56 | 20.62 | 19.96 | 20.41 | 738,759 | -0.29% |
| 2026-07-13 | 20.5 | 20.63 | 19.99 | 20.47 | 1,098,402 | +0.00% |
| 2026-07-10 | 20.5 | 21.05 | 20.37 | 20.47 | 998,977 | +1.29% |
| 2026-07-09 | 20 | 20.48 | 19.85 | 20.21 | 597,407 | +0.65% |
| 2026-07-08 | 20.4 | 20.46 | 19.99 | 20.08 | 817,337 | -2.95% |
| 2026-07-07 | 21.67 | 22 | 20.37 | 20.69 | 837,962 | -3.05% |
| 2026-07-06 | 21.75 | 21.85 | 21 | 21.34 | 667,884 | -1.89% |
| 2026-07-02 | 22.09 | 22.395 | 21.48 | 21.75 | 743,559 | -0.87% |
| 2026-07-01 | 21.47 | 22.13 | 21.46 | 21.94 | 805,352 | +2.33% |
| 2026-06-30 | 21.41 | 21.51 | 20.89 | 21.44 | 1,422,468 | -1.06% |
| 2026-06-29 | 22.52 | 22.52 | 21.66 | 21.67 | 795,846 | -4.28% |
| 2026-06-26 | 22.32 | 22.72 | 22.25 | 22.64 | 1,395,655 | +1.30% |
| 2026-06-25 | 22.39 | 23.25 | 22.11 | 22.35 | 784,888 | -0.75% |
| 2026-06-24 | 22.15 | 23.044 | 22 | 22.52 | 1,379,691 | +4.31% |
| 2026-06-23 | 21.32 | 22.15 | 21.1 | 21.59 | 1,118,324 | +2.37% |
| 2026-06-22 | 21.41 | 21.41 | 20.73 | 21.09 | 1,030,032 | -2.00% |
| 2026-06-18 | 20.33 | 21.8 | 20.28 | 21.52 | 2,193,178 | +7.76% |
| 2026-06-17 | 20.35 | 20.74 | 19.84 | 19.97 | 1,031,476 | -2.01% |
| 2026-06-16 | 20.3 | 20.69 | 20.24 | 20.38 | 1,044,464 | +1.24% |
| 2026-06-15 | 20.48 | 20.75 | 20.055 | 20.13 | 1,027,592 | -0.59% |
| 2026-06-12 | 20.02 | 20.61 | 20.02 | 20.25 | 873,056 | +1.86% |
| 2026-06-11 | 19.34 | 19.88 | 19.213 | 19.88 | 694,679 | +2.47% |
| 2026-06-10 | 19.66 | 20.06 | 19.37 | 19.4 | 874,961 | -1.42% |
| 2026-06-09 | 19.82 | 20.11 | 19.44 | 19.68 | 702,762 | +0.00% |
| 2026-06-08 | 19.3 | 20.15 | 19.29 | 19.68 | 1,115,440 | +1.23% |
| 2026-06-05 | 18.98 | 19.65 | 18.98 | 19.44 | 999,117 | +2.97% |
| 2026-06-04 | 19.01 | 19.25 | 18.605 | 18.88 | 750,788 | +1.51% |
| 2026-06-03 | 18.32 | 18.62 | 18.04 | 18.6 | 867,848 | +1.58% |
| 2026-06-02 | 18.24 | 18.42 | 17.88 | 18.31 | 1,582,500 | -0.49% |
| 2026-06-01 | 17.97 | 18.63 | 17.8 | 18.4 | 1,616,660 | +0.99% |
| 2026-05-29 | 18.45 | 18.655 | 18.18 | 18.22 | 1,027,941 | -1.78% |
| 2026-05-28 | 18.62 | 18.81 | 18.33 | 18.55 | 650,672 | -0.43% |
| 2026-05-27 | 18.54 | 19.23 | 18.495 | 18.63 | 1,059,195 | +2.25% |
| 2026-05-26 | 18.54 | 18.672 | 18 | 18.22 | 1,427,029 | +0.22% |
| 2026-05-22 | 17.49 | 18.21 | 17.43 | 18.18 | 1,084,356 | +5.09% |
| 2026-05-21 | 16.41 | 17.51 | 16.15 | 17.3 | 1,305,446 | +4.28% |
| 2026-05-20 | 16 | 16.67 | 15.75 | 16.59 | 1,717,450 | +4.14% |
| 2026-05-19 | 16.52 | 16.75 | 16.02 | 16.23 | 1,672,851 | -1.87% |
| 2026-05-18 | 16.83 | 17.23 | 16.5 | 16.54 | 1,070,770 | -1.61% |
| 2026-05-15 | 16.87 | 17.13 | 16.545 | 16.81 | 1,081,462 | +0.66% |
| 2026-05-14 | 17.29 | 17.45 | 16.59 | 16.7 | 1,183,745 | -1.88% |
| 2026-05-13 | 17.52 | 17.71 | 17.01 | 17.02 | 1,211,404 | -3.79% |
| 2026-05-12 | 17.76 | 18.07 | 17.2 | 17.69 | 958,969 | +0.63% |