5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
-33.92%
6 MONTH PERFORMANCE
-43.83%
YEAR-TO-DATE PERFORMANCE
-42.69%
1 YEAR PERFORMANCE
-31.03%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $20.49 | $19.99 (-2.44%) | $20.67 | $19.97 | 1.19 M | $1.44 B |
| 06/17/2025 | $20.69 | $20.49 (-0.97%) | $21.06 | $20.40 | 1.05 M | $1.48 B |
| 06/16/2025 | $20.96 | $20.94 (-0.1%) | $21.11 | $20.72 | 1.71 M | $1.51 B |
| 06/13/2025 | $21.45 | $20.72 (-3.4%) | $21.63 | $20.70 | 838.50 K | $1.50 B |
| 06/12/2025 | $21.58 | $21.61 (0.14%) | $21.75 | $21.45 | 698.74 K | $1.56 B |
| 06/11/2025 | $22.53 | $21.80 (-3.24%) | $22.67 | $21.80 | 744.83 K | $1.57 B |
| 06/10/2025 | $22.59 | $22.43 (-0.71%) | $22.86 | $22.35 | 887.32 K | $1.62 B |
| 06/09/2025 | $22.60 | $22.34 (-1.15%) | $22.70 | $22.32 | 902.90 K | $1.61 B |
| 06/06/2025 | $22.29 | $22.43 (0.63%) | $22.48 | $22.08 | 767.13 K | $1.62 B |
| 06/05/2025 | $22.38 | $22.05 (-1.47%) | $22.40 | $22.03 | 859.30 K | $1.59 B |
| 06/04/2025 | $22.29 | $22.48 (0.85%) | $22.59 | $22.25 | 717.00 K | $1.62 B |
| 06/03/2025 | $21.86 | $22.25 (1.78%) | $22.49 | $21.41 | 1.15 M | $1.61 B |
| 06/02/2025 | $23.14 | $21.83 (-5.66%) | $23.41 | $21.69 | 2.02 M | $1.58 B |
| 05/30/2025 | $23.17 | $23.29 (0.52%) | $23.42 | $23.08 | 1.46 M | $1.68 B |
| 05/29/2025 | $22.94 | $23.28 (1.48%) | $23.33 | $22.93 | 847.90 K | $1.68 B |
| 05/28/2025 | $23.26 | $22.83 (-1.85%) | $23.32 | $22.82 | 750.33 K | $1.65 B |
| 05/27/2025 | $23.02 | $23.30 (1.22%) | $23.32 | $22.92 | 807.30 K | $1.68 B |
| 05/23/2025 | $22.66 | $22.91 (1.1%) | $22.93 | $22.50 | 766.20 K | $1.65 B |
| 05/22/2025 | $22.81 | $22.82 (0.04%) | $23.08 | $22.75 | 971.04 K | $1.65 B |
| 05/21/2025 | $23.50 | $22.96 (-2.3%) | $23.69 | $22.87 | 778.80 K | $1.66 B |
| 05/20/2025 | $23.86 | $23.80 (-0.25%) | $24.24 | $23.71 | 782.73 K | $1.72 B |
| 05/19/2025 | $23.67 | $23.83 (0.68%) | $23.85 | $23.37 | 891.12 K | $1.72 B |
| 05/16/2025 | $23.88 | $23.89 (0.04%) | $24.01 | $23.61 | 868.06 K | $1.72 B |
| 05/15/2025 | $23.21 | $23.75 (2.33%) | $23.80 | $23.21 | 1.18 M | $1.71 B |
| 05/14/2025 | $23.10 | $23.18 (0.35%) | $23.65 | $22.95 | 1.59 M | $1.67 B |
| 05/13/2025 | $22.88 | $22.85 (-0.13%) | $23.18 | $22.65 | 1.27 M | $1.65 B |
| 05/12/2025 | $22.18 | $22.87 (3.11%) | $23.30 | $22.12 | 1.87 M | $1.65 B |
| 05/09/2025 | $22.20 | $21.56 (-2.88%) | $22.23 | $21.49 | 1.80 M | $1.56 B |
| 05/08/2025 | $21.87 | $22.13 (1.19%) | $22.68 | $21.58 | 2.02 M | $1.60 B |
| 05/07/2025 | $23.85 | $21.92 (-8.09%) | $23.94 | $21.81 | 2.55 M | $1.58 B |
| 05/06/2025 | $24.50 | $23.87 (-2.57%) | $24.97 | $23.60 | 2.20 M | $1.72 B |
| 05/05/2025 | $26.25 | $25.88 (-1.41%) | $26.43 | $25.64 | 1.49 M | $1.86 B |
| 05/02/2025 | $26.89 | $26.44 (-1.67%) | $27.05 | $26.32 | 925.20 K | $1.90 B |
| 05/01/2025 | $26.79 | $26.62 (-0.63%) | $26.95 | $26.47 | 553.60 K | $1.92 B |
| 04/30/2025 | $27.06 | $27.04 (-0.07%) | $27.18 | $26.50 | 667.12 K | $1.95 B |
| 04/29/2025 | $26.80 | $27.10 (1.12%) | $27.20 | $26.74 | 532.90 K | $1.95 B |
| 04/28/2025 | $26.86 | $26.94 (0.3%) | $27.18 | $26.75 | 394.44 K | $1.94 B |
| 04/25/2025 | $27.14 | $26.97 (-0.63%) | $27.25 | $26.67 | 394.30 K | $1.94 B |
| 04/24/2025 | $26.75 | $27.14 (1.46%) | $27.30 | $26.52 | 510.20 K | $1.95 B |
| 04/23/2025 | $27.39 | $26.99 (-1.46%) | $27.69 | $26.72 | 720.10 K | $1.94 B |
| 04/22/2025 | $26.88 | $27.23 (1.3%) | $27.28 | $26.80 | 547.65 K | $1.96 B |
| 04/21/2025 | $26.56 | $26.63 (0.26%) | $26.77 | $26.34 | 528.04 K | $1.92 B |
| 04/17/2025 | $26.05 | $26.75 (2.69%) | $26.85 | $26.05 | 381.30 K | $1.93 B |
| 04/16/2025 | $26.75 | $26.04 (-2.65%) | $26.93 | $25.97 | 610.63 K | $1.87 B |
| 04/15/2025 | $26.59 | $26.69 (0.38%) | $26.88 | $26.51 | 745.90 K | $1.92 B |
| 04/14/2025 | $26.87 | $26.70 (-0.63%) | $26.98 | $26.34 | 555.60 K | $1.92 B |
| 04/11/2025 | $26.48 | $26.61 (0.49%) | $26.63 | $25.99 | 673.40 K | $1.92 B |
| 04/10/2025 | $26.68 | $26.49 (-0.71%) | $26.93 | $25.99 | 818.13 K | $1.91 B |
| 04/09/2025 | $25.83 | $27.13 (5.03%) | $27.62 | $25.42 | 914.40 K | $1.95 B |
| 04/08/2025 | $27.64 | $26.02 (-5.86%) | $27.64 | $25.90 | 884.70 K | $1.87 B |
| 04/07/2025 | $27.85 | $27.11 (-2.66%) | $28.69 | $26.87 | 952.60 K | $1.95 B |
| 04/04/2025 | $28.86 | $28.42 (-1.52%) | $29.10 | $28.30 | 814.50 K | $2.05 B |
| 04/03/2025 | $29.74 | $29.35 (-1.31%) | $29.88 | $29.12 | 671.40 K | $2.11 B |
| 04/02/2025 | $29.67 | $29.97 (1.01%) | $30.13 | $29.51 | 468.20 K | $2.16 B |
| 04/01/2025 | $29.99 | $29.84 (-0.5%) | $29.99 | $29.58 | 617.40 K | $2.15 B |
| 03/31/2025 | $29.49 | $29.92 (1.46%) | $30.05 | $29.35 | 738.70 K | $2.15 B |
| 03/28/2025 | $29.83 | $29.67 (-0.54%) | $29.83 | $29.44 | 410.41 K | $2.14 B |
| 03/27/2025 | $29.58 | $29.78 (0.68%) | $29.79 | $29.37 | 403.32 K | $2.14 B |
| 03/26/2025 | $29.21 | $29.56 (1.2%) | $29.56 | $29.08 | 433.22 K | $2.13 B |
| 03/25/2025 | $29.72 | $29.28 (-1.48%) | $29.72 | $29.06 | 533.00 K | $2.11 B |
| 03/24/2025 | $29.70 | $29.82 (0.4%) | $30.03 | $29.68 | 361.94 K | $2.15 B |
| 03/21/2025 | $29.69 | $29.53 (-0.54%) | $29.91 | $29.36 | 994.62 K | $2.13 B |
| 03/20/2025 | $30.12 | $29.88 (-0.8%) | $30.33 | $29.76 | 639.23 K | $2.15 B |
| 03/19/2025 | $29.88 | $30.26 (1.27%) | $30.31 | $29.86 | 490.80 K | $2.18 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.
