5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-24.19%
6 MONTH PERFORMANCE
-18.13%
YEAR-TO-DATE PERFORMANCE
-23.39%
1 YEAR PERFORMANCE
-4.43%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $26.05 | $26.75 (2.69%) | $26.85 | $26.05 | 381,233 | $1.93 B |
| 04/16/2025 | $26.75 | $26.04 (-2.65%) | $26.93 | $25.97 | 610,628 | $1.87 B |
| 04/15/2025 | $26.59 | $26.69 (0.38%) | $26.88 | $26.51 | 745,900 | $1.92 B |
| 04/14/2025 | $26.87 | $26.70 (-0.63%) | $26.98 | $26.34 | 555,600 | $1.92 B |
| 04/11/2025 | $26.48 | $26.61 (0.49%) | $26.63 | $25.99 | 673,400 | $1.92 B |
| 04/10/2025 | $26.68 | $26.49 (-0.71%) | $26.93 | $25.99 | 818,129 | $1.91 B |
| 04/09/2025 | $25.83 | $27.13 (5.03%) | $27.62 | $25.42 | 914,400 | $1.95 B |
| 04/08/2025 | $27.64 | $26.02 (-5.86%) | $27.64 | $25.90 | 884,695 | $1.87 B |
| 04/07/2025 | $27.85 | $27.11 (-2.66%) | $28.69 | $26.87 | 952,600 | $1.95 B |
| 04/04/2025 | $28.86 | $28.42 (-1.52%) | $29.10 | $28.30 | 814,500 | $2.05 B |
| 04/03/2025 | $29.74 | $29.35 (-1.31%) | $29.88 | $29.12 | 671,400 | $2.11 B |
| 04/02/2025 | $29.67 | $29.97 (1.01%) | $30.13 | $29.51 | 468,200 | $2.16 B |
| 04/01/2025 | $29.99 | $29.84 (-0.5%) | $29.99 | $29.58 | 617,400 | $2.15 B |
| 03/31/2025 | $29.49 | $29.92 (1.46%) | $30.05 | $29.35 | 738,700 | $2.15 B |
| 03/28/2025 | $29.83 | $29.67 (-0.54%) | $29.83 | $29.44 | 410,407 | $2.14 B |
| 03/27/2025 | $29.58 | $29.78 (0.68%) | $29.79 | $29.37 | 403,320 | $2.14 B |
| 03/26/2025 | $29.21 | $29.56 (1.2%) | $29.56 | $29.08 | 433,221 | $2.13 B |
| 03/25/2025 | $29.72 | $29.28 (-1.48%) | $29.72 | $29.06 | 533,000 | $2.11 B |
| 03/24/2025 | $29.70 | $29.82 (0.4%) | $30.03 | $29.68 | 361,943 | $2.15 B |
| 03/21/2025 | $29.69 | $29.53 (-0.54%) | $29.91 | $29.36 | 994,621 | $2.13 B |
| 03/20/2025 | $30.12 | $29.88 (-0.8%) | $30.33 | $29.76 | 639,231 | $2.15 B |
| 03/19/2025 | $29.88 | $30.26 (1.27%) | $30.31 | $29.86 | 490,800 | $2.18 B |
| 03/18/2025 | $30.26 | $30.09 (-0.56%) | $30.34 | $29.80 | 569,200 | $2.17 B |
| 03/17/2025 | $29.85 | $30.44 (1.98%) | $30.50 | $29.77 | 426,746 | $2.19 B |
| 03/14/2025 | $29.59 | $29.96 (1.25%) | $29.98 | $29.36 | 502,100 | $2.16 B |
| 03/13/2025 | $29.58 | $29.65 (0.24%) | $29.83 | $29.21 | 486,815 | $2.13 B |
| 03/12/2025 | $30.26 | $29.52 (-2.45%) | $30.44 | $29.31 | 764,215 | $2.13 B |
| 03/11/2025 | $31.04 | $30.49 (-1.77%) | $31.04 | $30.36 | 884,477 | $2.20 B |
| 03/10/2025 | $31.06 | $31.17 (0.35%) | $31.78 | $30.90 | 801,200 | $2.24 B |
| 03/07/2025 | $30.27 | $31.05 (2.58%) | $31.14 | $30.08 | 802,017 | $2.24 B |
| 03/06/2025 | $29.76 | $30.27 (1.71%) | $30.27 | $29.66 | 552,146 | $2.18 B |
| 03/05/2025 | $29.72 | $29.78 (0.2%) | $30.05 | $29.64 | 493,700 | $2.14 B |
| 03/04/2025 | $30.00 | $29.70 (-1%) | $30.15 | $29.58 | 776,304 | $2.14 B |
| 03/03/2025 | $30.71 | $30.08 (-2.05%) | $30.91 | $29.84 | 679,700 | $2.17 B |
| 02/28/2025 | $31.01 | $30.73 (-0.9%) | $31.21 | $30.39 | 730,311 | $2.21 B |
| 02/27/2025 | $30.80 | $30.89 (0.29%) | $30.92 | $30.52 | 642,423 | $2.22 B |
| 02/26/2025 | $31.23 | $31.00 (-0.74%) | $31.51 | $30.92 | 464,400 | $2.23 B |
| 02/25/2025 | $30.85 | $31.27 (1.36%) | $31.63 | $30.78 | 761,740 | $2.25 B |
| 02/24/2025 | $31.00 | $30.63 (-1.19%) | $31.36 | $30.63 | 610,619 | $2.21 B |
| 02/21/2025 | $31.27 | $30.87 (-1.28%) | $31.43 | $30.80 | 546,000 | $2.22 B |
| 02/20/2025 | $30.90 | $30.96 (0.19%) | $31.30 | $30.88 | 551,400 | $2.23 B |
| 02/19/2025 | $31.27 | $31.34 (0.22%) | $31.60 | $31.15 | 592,144 | $2.26 B |
| 02/18/2025 | $30.99 | $31.29 (0.97%) | $31.48 | $30.90 | 604,300 | $2.25 B |
| 02/14/2025 | $31.52 | $30.97 (-1.74%) | $31.65 | $30.92 | 459,824 | $2.23 B |
| 02/13/2025 | $31.42 | $31.50 (0.25%) | $31.60 | $31.21 | 427,300 | $2.27 B |
| 02/12/2025 | $31.05 | $31.28 (0.74%) | $31.41 | $31.05 | 564,600 | $2.25 B |
| 02/11/2025 | $31.26 | $31.39 (0.42%) | $31.42 | $30.84 | 803,530 | $2.26 B |
| 02/10/2025 | $32.11 | $31.31 (-2.49%) | $32.11 | $31.04 | 867,902 | $2.25 B |
| 02/07/2025 | $32.16 | $32.11 (-0.16%) | $32.34 | $31.94 | 468,600 | $2.31 B |
| 02/06/2025 | $32.67 | $32.14 (-1.62%) | $32.86 | $31.99 | 632,900 | $2.31 B |
| 02/05/2025 | $32.53 | $32.31 (-0.68%) | $32.68 | $31.94 | 832,922 | $2.33 B |
| 02/04/2025 | $32.29 | $32.82 (1.64%) | $33.54 | $31.11 | 1.45 M | $2.36 B |
| 02/03/2025 | $33.82 | $33.93 (0.33%) | $34.35 | $33.39 | 674,200 | $2.44 B |
| 01/31/2025 | $33.86 | $33.99 (0.38%) | $34.38 | $33.77 | 630,300 | $2.45 B |
| 01/30/2025 | $33.93 | $34.15 (0.65%) | $34.35 | $33.91 | 332,200 | $2.45 B |
| 01/29/2025 | $33.40 | $33.61 (0.63%) | $33.70 | $33.16 | 370,228 | $2.41 B |
| 01/28/2025 | $34.53 | $33.44 (-3.16%) | $34.67 | $33.30 | 437,701 | $2.40 B |
| 01/27/2025 | $34.66 | $34.50 (-0.46%) | $35.35 | $34.47 | 584,800 | $2.48 B |
| 01/24/2025 | $34.75 | $34.41 (-0.98%) | $34.75 | $34.22 | 419,100 | $2.47 B |
| 01/23/2025 | $34.25 | $34.61 (1.05%) | $34.72 | $34.17 | 429,700 | $2.48 B |
| 01/22/2025 | $35.22 | $34.38 (-2.39%) | $35.22 | $34.37 | 452,243 | $2.47 B |
| 01/21/2025 | $35.48 | $35.10 (-1.07%) | $35.68 | $34.81 | 561,713 | $2.52 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.
