Energizer Holdings, Inc. (ENR) Charts

$22.05

$0.44 (-1.94%)
Last update: 04:00 PM EST
Day's range
$22.03
Day's range
$22.49

5 DAY PERFORMANCE

-5.35%

1 MONTH PERFORMANCE

-14.82%

3 MONTH PERFORMANCE

-25.97%

6 MONTH PERFORMANCE

-43.18%

YEAR-TO-DATE PERFORMANCE

-36.82%

1 YEAR PERFORMANCE

-22.76%

Energizer Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $22.38 $22.05 (-1.47%) $22.40 $22.03 859.28 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
03/18/2025 $30.26 $30.09 (-0.56%) $30.34 $29.80 569.20 K $2.17 B
03/17/2025 $29.85 $30.44 (1.98%) $30.50 $29.77 426.75 K $2.19 B
03/14/2025 $29.59 $29.96 (1.25%) $29.98 $29.36 502.10 K $2.16 B
03/13/2025 $29.58 $29.65 (0.24%) $29.83 $29.21 486.82 K $2.13 B
03/12/2025 $30.26 $29.52 (-2.45%) $30.44 $29.31 764.22 K $2.13 B
03/11/2025 $31.04 $30.49 (-1.77%) $31.04 $30.36 884.48 K $2.20 B
03/10/2025 $31.06 $31.17 (0.35%) $31.78 $30.90 801.20 K $2.24 B
03/07/2025 $30.27 $31.05 (2.58%) $31.14 $30.08 802.02 K $2.24 B
03/06/2025 $29.76 $30.27 (1.71%) $30.27 $29.66 552.15 K $2.18 B
03/05/2025 $29.72 $29.78 (0.2%) $30.05 $29.64 493.70 K $2.14 B