5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
-8.15%
6 MONTH PERFORMANCE
-4.84%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
-37.82%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2025 | $18.23 | $17.68 (-3.02%) | $18.30 | $17.13 | 2.90 M | $1.21 B |
| 11/19/2025 | $19.46 | $18.16 (-6.68%) | $19.56 | $17.80 | 3.98 M | $1.24 B |
| 11/18/2025 | $19.46 | $19.44 (-0.1%) | $20.16 | $17.65 | 6.01 M | $1.33 B |
| 11/17/2025 | $23.96 | $23.85 (-0.46%) | $24.12 | $23.69 | 877.59 K | $1.63 B |
| 11/14/2025 | $24.14 | $23.88 (-1.08%) | $24.34 | $23.75 | 704.50 K | $1.63 B |
| 11/13/2025 | $24.37 | $24.25 (-0.49%) | $24.90 | $24.20 | 769.10 K | $1.73 B |
| 11/12/2025 | $24.37 | $24.38 (0.04%) | $25.21 | $24.24 | 991.20 K | $1.74 B |
| 11/11/2025 | $23.92 | $24.37 (1.88%) | $24.64 | $23.48 | 1.35 M | $1.74 B |
| 11/10/2025 | $23.96 | $23.82 (-0.58%) | $24.04 | $23.74 | 706.65 K | $1.70 B |
| 11/07/2025 | $23.74 | $23.84 (0.42%) | $24.04 | $23.51 | 796.61 K | $1.70 B |
| 11/06/2025 | $23.93 | $23.61 (-1.34%) | $24.74 | $23.55 | 665.74 K | $1.68 B |
| 11/05/2025 | $23.52 | $24.08 (2.38%) | $24.28 | $23.52 | 840.90 K | $1.71 B |
| 11/04/2025 | $23.27 | $23.52 (1.07%) | $23.77 | $23.01 | 993.65 K | $1.67 B |
| 11/03/2025 | $23.25 | $23.25 (0%) | $23.48 | $22.80 | 928.00 K | $1.66 B |
| 10/31/2025 | $23.11 | $23.23 (0.52%) | $23.49 | $22.87 | 730.28 K | $1.65 B |
| 10/30/2025 | $23.45 | $23.20 (-1.07%) | $23.83 | $23.12 | 823.15 K | $1.65 B |
| 10/29/2025 | $24.11 | $23.53 (-2.41%) | $24.31 | $23.35 | 782.70 K | $1.68 B |
| 10/28/2025 | $24.00 | $24.12 (0.5%) | $24.31 | $23.79 | 608.25 K | $1.72 B |
| 10/27/2025 | $24.40 | $24.09 (-1.27%) | $24.40 | $23.83 | 583.90 K | $1.72 B |
| 10/24/2025 | $24.87 | $24.37 (-2.01%) | $24.87 | $24.29 | 568.20 K | $1.74 B |
| 10/23/2025 | $24.75 | $24.53 (-0.89%) | $24.89 | $24.19 | 598.03 K | $1.75 B |
| 10/22/2025 | $25.00 | $24.92 (-0.32%) | $25.35 | $24.78 | 605.31 K | $1.77 B |
| 10/21/2025 | $24.38 | $25.17 (3.24%) | $25.23 | $24.18 | 868.13 K | $1.79 B |
| 10/20/2025 | $24.97 | $24.28 (-2.76%) | $24.97 | $24.26 | 531.47 K | $1.73 B |
| 10/17/2025 | $24.23 | $24.89 (2.72%) | $24.95 | $24.23 | 797.54 K | $1.77 B |
| 10/16/2025 | $23.95 | $24.28 (1.38%) | $24.77 | $23.93 | 870.20 K | $1.73 B |
| 10/15/2025 | $24.00 | $24.02 (0.08%) | $24.39 | $23.65 | 716.94 K | $1.71 B |
| 10/14/2025 | $23.54 | $23.87 (1.4%) | $23.95 | $23.28 | 766.27 K | $1.70 B |
| 10/13/2025 | $23.68 | $23.73 (0.21%) | $24.02 | $23.58 | 979.92 K | $1.69 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.
