-
5 DAY PERFORMANCE
+12.26% -
1 MONTH PERFORMANCE
+17.17% -
3 MONTH PERFORMANCE
+26.85% -
6 MONTH PERFORMANCE
+25.39% -
YEAR-TO-DATE PERFORMANCE
+20.20% -
1 YEAR PERFORMANCE
+23.72%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $37.75 | $38.09 (0.9%) | $38.42 | $37.45 | 907,119 | $2.73 B |
| 11/20/2024 | $37.68 | $37.66 (-0.05%) | $38.16 | $37.02 | 1.08 M | $2.70 B |
| 11/19/2024 | $35.97 | $37.25 (3.56%) | $39.21 | $35.28 | 2.38 M | $2.67 B |
| 11/18/2024 | $33.92 | $34.15 (0.68%) | $34.38 | $33.72 | 908,330 | $2.45 B |
| 11/15/2024 | $34.20 | $33.92 (-0.82%) | $34.24 | $33.84 | 785,800 | $2.44 B |
| 11/14/2024 | $33.53 | $33.82 (0.86%) | $33.84 | $33.37 | 485,450 | $2.43 B |
| 11/13/2024 | $33.90 | $33.37 (-1.56%) | $33.90 | $33.09 | 414,400 | $2.40 B |
| 11/12/2024 | $33.88 | $33.78 (-0.3%) | $34.04 | $33.67 | 414,900 | $2.43 B |
| 11/11/2024 | $33.67 | $33.98 (0.92%) | $34.29 | $33.15 | 397,100 | $2.44 B |
| 11/08/2024 | $33.01 | $33.55 (1.64%) | $33.63 | $32.89 | 449,014 | $2.41 B |
| 11/07/2024 | $33.18 | $33.04 (-0.42%) | $33.43 | $32.81 | 534,339 | $2.37 B |
| 11/06/2024 | $33.72 | $33.24 (-1.42%) | $34.00 | $33.13 | 803,925 | $2.39 B |
| 11/05/2024 | $32.43 | $33.03 (1.85%) | $33.05 | $32.33 | 302,900 | $2.37 B |
| 11/04/2024 | $32.58 | $32.61 (0.09%) | $32.72 | $32.44 | 398,143 | $2.34 B |
| 11/01/2024 | $32.19 | $32.38 (0.59%) | $32.50 | $32.09 | 460,649 | $2.32 B |
| 10/31/2024 | $32.41 | $32.07 (-1.05%) | $32.51 | $31.97 | 504,040 | $2.30 B |
| 10/30/2024 | $32.42 | $32.49 (0.22%) | $32.82 | $32.28 | 410,211 | $2.33 B |
| 10/29/2024 | $32.32 | $32.56 (0.74%) | $32.74 | $32.15 | 530,200 | $2.34 B |
| 10/28/2024 | $32.56 | $32.77 (0.64%) | $32.97 | $32.32 | 340,418 | $2.35 B |
| 10/25/2024 | $32.63 | $32.32 (-0.95%) | $32.76 | $32.31 | 421,938 | $2.32 B |
| 10/24/2024 | $32.40 | $32.70 (0.93%) | $32.77 | $32.40 | 357,638 | $2.35 B |
| 10/23/2024 | $32.17 | $32.42 (0.78%) | $32.57 | $32.17 | 440,405 | $2.33 B |
| 10/22/2024 | $32.29 | $32.31 (0.06%) | $32.43 | $31.95 | 459,000 | $2.32 B |
| 10/21/2024 | $32.65 | $32.50 (-0.46%) | $32.96 | $32.40 | 563,400 | $2.33 B |
| 10/18/2024 | $32.46 | $32.65 (0.59%) | $32.77 | $32.21 | 608,000 | $2.34 B |
| 10/17/2024 | $32.19 | $32.48 (0.9%) | $32.50 | $32.14 | 425,741 | $2.33 B |
| 10/16/2024 | $32.34 | $32.28 (-0.19%) | $32.69 | $32.18 | 549,315 | $2.32 B |
| 10/15/2024 | $31.94 | $32.08 (0.44%) | $32.51 | $31.94 | 602,900 | $2.30 B |
| 10/14/2024 | $31.66 | $31.98 (1.01%) | $32.05 | $31.46 | 471,205 | $2.30 B |
| 10/11/2024 | $31.09 | $31.71 (1.99%) | $31.72 | $31.09 | 416,810 | $2.28 B |
| 10/10/2024 | $31.04 | $31.03 (-0.03%) | $31.14 | $30.65 | 833,545 | $2.23 B |
| 10/09/2024 | $31.56 | $31.19 (-1.17%) | $31.76 | $31.14 | 702,847 | $2.24 B |
| 10/08/2024 | $31.60 | $31.54 (-0.19%) | $31.77 | $31.18 | 537,260 | $2.26 B |
| 10/07/2024 | $31.70 | $31.63 (-0.22%) | $31.88 | $31.14 | 681,537 | $2.27 B |
| 10/04/2024 | $31.93 | $31.83 (-0.31%) | $32.30 | $31.73 | 702,000 | $2.29 B |
| 10/03/2024 | $31.40 | $31.82 (1.34%) | $31.83 | $31.06 | 774,830 | $2.28 B |
| 10/02/2024 | $31.71 | $31.71 (0%) | $31.85 | $31.40 | 546,305 | $2.28 B |
| 10/01/2024 | $31.78 | $31.70 (-0.25%) | $31.90 | $31.43 | 713,336 | $2.28 B |
| 09/30/2024 | $31.30 | $31.76 (1.47%) | $31.94 | $31.25 | 758,840 | $2.28 B |
| 09/27/2024 | $30.62 | $31.25 (2.06%) | $31.50 | $30.62 | 724,206 | $2.24 B |
| 09/26/2024 | $29.65 | $30.38 (2.46%) | $30.49 | $29.65 | 979,300 | $2.18 B |
| 09/25/2024 | $29.81 | $29.59 (-0.74%) | $29.89 | $29.58 | 521,212 | $2.12 B |
| 09/24/2024 | $29.51 | $29.80 (0.98%) | $30.16 | $29.51 | 910,453 | $2.14 B |
| 09/23/2024 | $29.07 | $29.48 (1.41%) | $29.51 | $28.89 | 716,400 | $2.12 B |
| 09/20/2024 | $29.35 | $29.07 (-0.95%) | $29.52 | $29.02 | 1.70 M | $2.09 B |
| 09/19/2024 | $29.64 | $29.29 (-1.18%) | $29.64 | $29.26 | 577,300 | $2.10 B |
| 09/18/2024 | $29.06 | $29.19 (0.45%) | $29.68 | $29.02 | 551,900 | $2.10 B |
| 09/17/2024 | $28.97 | $29.05 (0.28%) | $29.38 | $28.89 | 570,300 | $2.09 B |
| 09/16/2024 | $29.27 | $28.95 (-1.09%) | $29.43 | $28.93 | 444,500 | $2.08 B |
| 09/13/2024 | $29.08 | $29.08 (0%) | $29.35 | $28.98 | 469,151 | $2.09 B |
| 09/12/2024 | $28.79 | $28.87 (0.28%) | $29.08 | $28.76 | 443,600 | $2.07 B |
| 09/11/2024 | $28.74 | $28.82 (0.28%) | $28.93 | $28.34 | 695,522 | $2.07 B |
| 09/10/2024 | $29.15 | $28.91 (-0.82%) | $29.56 | $28.24 | 1.00 M | $2.08 B |
| 09/09/2024 | $31.01 | $29.24 (-5.71%) | $31.03 | $29.22 | 998,000 | $2.10 B |
| 09/06/2024 | $31.65 | $31.15 (-1.58%) | $31.78 | $31.15 | 1.03 M | $2.24 B |
| 09/05/2024 | $32.00 | $31.59 (-1.28%) | $32.24 | $31.28 | 648,200 | $2.27 B |
| 09/04/2024 | $32.00 | $31.86 (-0.44%) | $32.24 | $31.75 | 548,200 | $2.29 B |
| 09/03/2024 | $32.19 | $31.96 (-0.71%) | $32.59 | $31.86 | 782,532 | $2.29 B |
| 08/30/2024 | $32.66 | $32.40 (-0.8%) | $32.81 | $32.22 | 525,100 | $2.33 B |
| 08/29/2024 | $32.43 | $32.53 (0.31%) | $32.91 | $32.11 | 834,456 | $2.34 B |
| 08/28/2024 | $32.41 | $32.21 (-0.62%) | $32.41 | $31.93 | 710,516 | $2.31 B |
| 08/27/2024 | $31.35 | $32.34 (3.16%) | $32.62 | $31.25 | 1.49 M | $2.32 B |
| 08/26/2024 | $30.40 | $30.34 (-0.2%) | $30.58 | $30.16 | 557,374 | $2.18 B |
| 08/23/2024 | $30.39 | $30.37 (-0.07%) | $30.68 | $30.19 | 588,145 | $2.18 B |
| 08/22/2024 | $29.84 | $30.23 (1.31%) | $30.29 | $29.80 | 870,700 | $2.17 B |
| 08/21/2024 | $29.25 | $30.02 (2.63%) | $30.03 | $29.22 | 952,522 | $2.16 B |