-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
-2.04% -
3 MONTH PERFORMANCE
+8.11% -
6 MONTH PERFORMANCE
+9.26% -
YEAR-TO-DATE PERFORMANCE
+0.19% -
1 YEAR PERFORMANCE
-0.94%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.30 | $31.76 (1.47%) | $31.94 | $31.25 | 713,239 | $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 |
| 08/20/2024 | $29.23 | $29.11 (-0.41%) | $29.33 | $28.94 | 535,427 | $2.09 B |
| 08/19/2024 | $29.29 | $29.29 (0%) | $29.56 | $29.26 | 528,929 | $2.10 B |
| 08/16/2024 | $29.38 | $29.16 (-0.75%) | $29.64 | $29.09 | 428,800 | $2.09 B |
| 08/15/2024 | $29.24 | $29.35 (0.38%) | $29.40 | $29.04 | 817,124 | $2.11 B |
| 08/14/2024 | $29.17 | $28.75 (-1.44%) | $29.39 | $28.46 | 1.06 M | $2.06 B |
| 08/13/2024 | $29.49 | $29.16 (-1.12%) | $29.59 | $28.66 | 1.21 M | $2.09 B |
| 08/12/2024 | $29.85 | $29.49 (-1.21%) | $30.14 | $29.33 | 1.10 M | $2.12 B |
| 08/09/2024 | $30.13 | $29.92 (-0.7%) | $30.13 | $29.53 | 327,830 | $2.15 B |
| 08/08/2024 | $29.98 | $30.19 (0.7%) | $30.37 | $29.81 | 558,636 | $2.17 B |
| 08/07/2024 | $29.67 | $29.98 (1.04%) | $30.32 | $29.43 | 678,000 | $2.15 B |
| 08/06/2024 | $29.50 | $29.30 (-0.68%) | $29.82 | $28.33 | 1.01 M | $2.10 B |
| 08/05/2024 | $29.76 | $29.24 (-1.75%) | $29.78 | $29.19 | 792,008 | $2.10 B |
| 08/02/2024 | $30.02 | $30.67 (2.17%) | $30.75 | $29.86 | 520,325 | $2.20 B |
| 08/01/2024 | $30.75 | $30.57 (-0.59%) | $31.01 | $30.04 | 564,802 | $2.19 B |
| 07/31/2024 | $30.97 | $30.79 (-0.58%) | $31.54 | $30.47 | 650,700 | $2.21 B |
| 07/30/2024 | $31.26 | $31.02 (-0.77%) | $31.29 | $30.64 | 579,942 | $2.23 B |
| 07/29/2024 | $31.14 | $31.41 (0.87%) | $31.65 | $31.00 | 552,978 | $2.26 B |
| 07/26/2024 | $31.20 | $31.07 (-0.42%) | $31.29 | $30.95 | 347,400 | $2.23 B |
| 07/25/2024 | $30.66 | $30.77 (0.36%) | $31.31 | $30.61 | 444,101 | $2.21 B |
| 07/24/2024 | $30.38 | $30.60 (0.72%) | $31.00 | $30.25 | 416,300 | $2.20 B |
| 07/23/2024 | $30.22 | $30.47 (0.83%) | $30.67 | $30.13 | 490,400 | $2.19 B |
| 07/22/2024 | $30.61 | $30.34 (-0.88%) | $30.61 | $29.91 | 407,300 | $2.18 B |
| 07/19/2024 | $30.65 | $30.40 (-0.82%) | $30.83 | $30.21 | 348,011 | $2.18 B |
| 07/18/2024 | $30.66 | $30.52 (-0.46%) | $31.49 | $30.52 | 473,946 | $2.19 B |
| 07/17/2024 | $30.33 | $30.90 (1.88%) | $31.19 | $30.14 | 902,100 | $2.22 B |
| 07/16/2024 | $30.00 | $30.33 (1.1%) | $30.53 | $29.94 | 1.49 M | $2.18 B |
| 07/15/2024 | $30.00 | $29.84 (-0.53%) | $30.03 | $29.68 | 679,400 | $2.14 B |
| 07/12/2024 | $30.13 | $30.00 (-0.43%) | $30.28 | $29.80 | 717,200 | $2.15 B |
| 07/11/2024 | $29.56 | $29.78 (0.74%) | $29.93 | $29.13 | 747,900 | $2.14 B |
| 07/10/2024 | $28.47 | $28.96 (1.72%) | $29.01 | $28.38 | 415,600 | $2.08 B |
| 07/09/2024 | $29.25 | $28.36 (-3.04%) | $29.25 | $28.13 | 679,103 | $2.04 B |
| 07/08/2024 | $29.47 | $29.39 (-0.27%) | $29.62 | $29.33 | 256,700 | $2.11 B |
| 07/05/2024 | $29.51 | $29.34 (-0.58%) | $29.72 | $29.30 | 319,303 | $2.11 B |
| 07/03/2024 | $29.69 | $29.55 (-0.47%) | $29.89 | $29.47 | 241,500 | $2.12 B |
| 07/02/2024 | $29.50 | $29.58 (0.27%) | $29.84 | $29.27 | 482,003 | $2.12 B |
| 07/01/2024 | $29.65 | $29.36 (-0.98%) | $29.98 | $29.22 | 704,700 | $2.11 B |