5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
+11.70%
3 MONTH PERFORMANCE
+22.82%
6 MONTH PERFORMANCE
-20.06%
YEAR-TO-DATE PERFORMANCE
+12.82%
1 YEAR PERFORMANCE
-27.31%
Energizer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $22.21 | $22.43 (0.99%) | $22.62 | $21.95 | 485.77 K | $1.53 B |
| 02/19/2026 | $22.73 | $22.36 (-1.63%) | $22.83 | $22.28 | 688.10 K | $1.53 B |
| 02/18/2026 | $22.58 | $22.83 (1.11%) | $23.18 | $22.53 | 1.32 M | $1.56 B |
| 02/17/2026 | $22.58 | $22.99 (1.82%) | $23.13 | $22.22 | 1.21 M | $1.57 B |
| 02/13/2026 | $22.78 | $22.77 (-0.04%) | $22.92 | $22.10 | 875.77 K | $1.56 B |
| 02/12/2026 | $23.17 | $22.69 (-2.07%) | $23.52 | $22.65 | 1.17 M | $1.55 B |
| 02/11/2026 | $22.50 | $23.13 (2.8%) | $23.17 | $22.50 | 1.13 M | $1.58 B |
| 02/10/2026 | $22.43 | $22.42 (-0.04%) | $23.15 | $22.27 | 1.19 M | $1.53 B |
| 02/09/2026 | $22.91 | $22.56 (-1.53%) | $23.33 | $21.88 | 1.72 M | $1.54 B |
| 02/06/2026 | $23.27 | $23.40 (0.56%) | $23.85 | $22.94 | 1.57 M | $1.60 B |
| 02/05/2026 | $23.00 | $23.36 (1.57%) | $24.54 | $22.30 | 3.03 M | $1.60 B |
| 02/04/2026 | $23.43 | $23.38 (-0.21%) | $24.30 | $23.00 | 2.23 M | $1.60 B |
| 02/03/2026 | $22.51 | $22.96 (2%) | $23.29 | $22.42 | 1.82 M | $1.57 B |
| 02/02/2026 | $21.73 | $22.51 (3.59%) | $22.57 | $21.56 | 1.50 M | $1.54 B |
| 01/30/2026 | $22.00 | $21.83 (-0.77%) | $22.27 | $21.50 | 3.60 M | $1.49 B |
| 01/29/2026 | $21.22 | $21.50 (1.32%) | $21.63 | $21.14 | 1.41 M | $1.47 B |
| 01/28/2026 | $21.68 | $21.05 (-2.91%) | $22.11 | $20.98 | 1.21 M | $1.44 B |
| 01/27/2026 | $20.79 | $21.73 (4.52%) | $21.74 | $20.77 | 1.44 M | $1.49 B |
| 01/26/2026 | $19.81 | $20.91 (5.55%) | $20.99 | $19.81 | 1.70 M | $1.43 B |
| 01/23/2026 | $20.14 | $19.76 (-1.89%) | $20.36 | $19.67 | 954.45 K | $1.35 B |
| 01/22/2026 | $20.19 | $20.21 (0.1%) | $20.49 | $19.91 | 1.45 M | $1.38 B |
| 01/21/2026 | $19.86 | $20.09 (1.16%) | $20.18 | $19.63 | 1.12 M | $1.37 B |
| 01/20/2026 | $20.21 | $19.85 (-1.78%) | $20.34 | $19.72 | 1.32 M | $1.36 B |
| 01/16/2026 | $21.06 | $20.68 (-1.8%) | $21.13 | $20.47 | 1.03 M | $1.41 B |
| 01/15/2026 | $21.48 | $21.24 (-1.12%) | $21.72 | $21.05 | 967.90 K | $1.45 B |
| 01/14/2026 | $21.14 | $21.53 (1.84%) | $21.90 | $21.07 | 637.59 K | $1.47 B |
| 01/13/2026 | $20.88 | $21.16 (1.34%) | $21.50 | $20.88 | 823.50 K | $1.45 B |
| 01/12/2026 | $21.47 | $20.87 (-2.79%) | $21.75 | $20.85 | 1.27 M | $1.43 B |
| 01/09/2026 | $21.25 | $21.63 (1.79%) | $21.65 | $20.90 | 923.45 K | $1.48 B |
| 01/08/2026 | $20.01 | $21.12 (5.55%) | $21.29 | $20.01 | 1.03 M | $1.44 B |
| 01/07/2026 | $20.50 | $20.19 (-1.51%) | $20.78 | $19.71 | 1.02 M | $1.38 B |
| 01/06/2026 | $19.19 | $20.19 (5.21%) | $20.29 | $18.92 | 991.00 K | $1.38 B |
| 01/05/2026 | $19.93 | $19.17 (-3.81%) | $20.08 | $19.14 | 1.19 M | $1.31 B |
| 01/02/2026 | $20.00 | $19.93 (-0.35%) | $20.19 | $19.71 | 952.32 K | $1.36 B |
| 12/31/2025 | $19.99 | $19.89 (-0.5%) | $20.01 | $19.80 | 803.83 K | $1.36 B |
| 12/30/2025 | $20.20 | $20.02 (-0.89%) | $20.30 | $19.99 | 642.50 K | $1.37 B |
| 12/29/2025 | $20.35 | $20.21 (-0.69%) | $20.50 | $20.08 | 957.69 K | $1.38 B |
| 12/26/2025 | $20.20 | $20.31 (0.54%) | $20.41 | $20.02 | 853.30 K | $1.39 B |
| 12/24/2025 | $19.93 | $20.33 (2.01%) | $20.41 | $19.75 | 404.01 K | $1.39 B |
| 12/23/2025 | $19.82 | $19.93 (0.55%) | $19.99 | $19.71 | 851.12 K | $1.36 B |
| 12/22/2025 | $19.77 | $19.78 (0.05%) | $20.32 | $19.70 | 838.13 K | $1.35 B |
| 12/19/2025 | $20.05 | $19.81 (-1.2%) | $20.44 | $19.55 | 2.25 M | $1.36 B |
| 12/18/2025 | $20.64 | $20.23 (-1.99%) | $20.97 | $20.11 | 942.70 K | $1.38 B |
| 12/17/2025 | $20.79 | $20.48 (-1.49%) | $21.34 | $20.36 | 866.42 K | $1.40 B |
| 12/16/2025 | $20.38 | $20.73 (1.72%) | $20.98 | $20.33 | 1.04 M | $1.42 B |
| 12/15/2025 | $20.37 | $20.40 (0.15%) | $20.94 | $20.16 | 1.11 M | $1.40 B |
| 12/12/2025 | $20.95 | $20.29 (-3.15%) | $21.10 | $19.96 | 1.52 M | $1.39 B |
| 12/11/2025 | $19.50 | $20.87 (7.03%) | $21.21 | $19.44 | 2.44 M | $1.43 B |
| 12/10/2025 | $18.66 | $19.43 (4.13%) | $19.50 | $18.55 | 2.29 M | $1.33 B |
| 12/09/2025 | $17.88 | $18.57 (3.86%) | $18.80 | $17.88 | 1.40 M | $1.27 B |
| 12/08/2025 | $18.10 | $17.96 (-0.77%) | $18.24 | $17.82 | 1.36 M | $1.23 B |
| 12/05/2025 | $17.97 | $18.21 (1.34%) | $18.43 | $17.86 | 1.54 M | $1.25 B |
| 12/04/2025 | $18.71 | $18.11 (-3.21%) | $18.94 | $17.98 | 1.31 M | $1.24 B |
| 12/03/2025 | $17.76 | $18.57 (4.56%) | $18.80 | $17.63 | 2.11 M | $1.27 B |
| 12/02/2025 | $17.40 | $17.02 (-2.18%) | $17.56 | $16.77 | 1.80 M | $1.16 B |
| 12/01/2025 | $18.14 | $17.36 (-4.3%) | $18.22 | $17.31 | 1.69 M | $1.19 B |
| 11/28/2025 | $18.20 | $18.23 (0.16%) | $18.44 | $18.10 | 731.50 K | $1.25 B |
| 11/26/2025 | $17.50 | $18.10 (3.43%) | $18.44 | $17.50 | 1.74 M | $1.24 B |
| 11/25/2025 | $17.63 | $17.51 (-0.68%) | $18.21 | $17.43 | 1.79 M | $1.20 B |
| 11/24/2025 | $18.18 | $17.98 (-1.1%) | $18.30 | $17.72 | 2.22 M | $1.23 B |
| 11/21/2025 | $17.88 | $18.27 (2.18%) | $18.56 | $17.71 | 1.48 M | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
