5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+8.52%
6 MONTH PERFORMANCE
+16.02%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+11.12%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $35.48 | $35.26 (-0.62%) | $35.83 | $35.24 | 407,182 | $2.53 B |
| 01/16/2025 | $34.72 | $35.29 (1.64%) | $35.35 | $34.56 | 390,552 | $2.53 B |
| 01/15/2025 | $35.29 | $34.95 (-0.96%) | $35.33 | $34.65 | 364,534 | $2.51 B |
| 01/14/2025 | $35.00 | $34.77 (-0.66%) | $35.09 | $34.62 | 305,634 | $2.50 B |
| 01/13/2025 | $34.56 | $34.94 (1.1%) | $34.95 | $34.34 | 535,721 | $2.51 B |
| 01/10/2025 | $35.34 | $34.80 (-1.53%) | $35.80 | $34.53 | 665,319 | $2.50 B |
| 01/08/2025 | $34.61 | $35.79 (3.41%) | $35.90 | $34.53 | 862,900 | $2.57 B |
| 01/07/2025 | $34.63 | $34.82 (0.55%) | $34.96 | $34.39 | 870,600 | $2.50 B |
| 01/06/2025 | $34.25 | $34.64 (1.14%) | $34.69 | $34.09 | 751,906 | $2.49 B |
| 01/03/2025 | $34.66 | $34.60 (-0.17%) | $34.66 | $34.05 | 567,400 | $2.48 B |
| 01/02/2025 | $34.91 | $34.61 (-0.86%) | $35.13 | $34.56 | 370,438 | $2.48 B |
| 12/31/2024 | $35.04 | $34.89 (-0.43%) | $35.28 | $34.72 | 582,412 | $2.51 B |
| 12/30/2024 | $35.20 | $34.87 (-0.94%) | $35.20 | $34.68 | 305,600 | $2.50 B |
| 12/27/2024 | $35.27 | $35.44 (0.48%) | $35.63 | $35.09 | 338,700 | $2.54 B |
| 12/26/2024 | $35.40 | $35.52 (0.34%) | $35.59 | $35.21 | 300,808 | $2.55 B |
| 12/24/2024 | $34.90 | $35.59 (1.98%) | $35.67 | $34.78 | 361,600 | $2.56 B |
| 12/23/2024 | $35.24 | $34.98 (-0.74%) | $35.35 | $34.94 | 538,943 | $2.51 B |
| 12/20/2024 | $35.14 | $35.34 (0.57%) | $35.91 | $35.14 | 1.29 M | $2.54 B |
| 12/19/2024 | $35.24 | $35.60 (1.02%) | $35.75 | $35.04 | 804,425 | $2.56 B |
| 12/18/2024 | $35.81 | $35.19 (-1.73%) | $36.04 | $35.12 | 577,623 | $2.53 B |
| 12/17/2024 | $36.53 | $35.92 (-1.67%) | $36.67 | $35.73 | 611,340 | $2.58 B |
| 12/16/2024 | $36.77 | $36.67 (-0.27%) | $37.27 | $36.56 | 579,200 | $2.63 B |
| 12/13/2024 | $36.77 | $36.75 (-0.05%) | $36.91 | $36.50 | 322,000 | $2.64 B |
| 12/12/2024 | $37.01 | $36.94 (-0.19%) | $37.14 | $36.54 | 498,100 | $2.65 B |
| 12/11/2024 | $37.92 | $36.74 (-3.11%) | $37.92 | $36.71 | 625,000 | $2.64 B |
| 12/10/2024 | $37.78 | $37.73 (-0.13%) | $38.16 | $37.52 | 484,200 | $2.71 B |
| 12/09/2024 | $38.18 | $38.06 (-0.31%) | $38.33 | $37.76 | 449,200 | $2.73 B |
| 12/06/2024 | $38.89 | $37.88 (-2.6%) | $39.06 | $37.86 | 260,500 | $2.72 B |
| 12/05/2024 | $39.00 | $38.80 (-0.51%) | $39.11 | $38.67 | 300,022 | $2.79 B |
| 12/04/2024 | $38.59 | $39.02 (1.11%) | $39.15 | $38.50 | 321,818 | $2.80 B |
| 12/03/2024 | $39.31 | $38.72 (-1.5%) | $39.45 | $38.58 | 484,304 | $2.78 B |
| 12/02/2024 | $38.06 | $39.39 (3.49%) | $39.52 | $37.86 | 808,684 | $2.83 B |
| 11/29/2024 | $38.22 | $38.11 (-0.29%) | $38.35 | $38.01 | 262,600 | $2.74 B |
| 11/27/2024 | $38.33 | $38.26 (-0.18%) | $38.65 | $38.08 | 500,700 | $2.75 B |
| 11/26/2024 | $38.43 | $38.43 (0%) | $38.75 | $38.22 | 518,654 | $2.76 B |
| 11/25/2024 | $38.48 | $38.77 (0.75%) | $39.07 | $38.48 | 796,200 | $2.78 B |
| 11/22/2024 | $38.19 | $38.30 (0.29%) | $38.68 | $37.93 | 737,318 | $2.75 B |
| 11/21/2024 | $37.75 | $38.09 (0.9%) | $38.42 | $37.45 | 907,509 | $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 |