Education
About Us
Working with TipRanks
Follow Us
Energizer Holdings (ENR)
NYSE:ENR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
16.89
17.18
16.63
16.71
16.71
-0.89%
1,582,709
1.31
Mar 19, 2026
16.80
16.97
16.63
16.86
16.86
-0.12%
941,584
0.78
Mar 18, 2026
17.32
17.39
16.86
16.88
16.88
-3.71%
1,005,995
0.82
Mar 17, 2026
17.19
17.70
17.19
17.53
17.53
+3.36%
1,339,333
1.10
Mar 16, 2026
17.35
17.35
16.81
16.96
16.96
-0.29%
1,708,870
1.42
Mar 13, 2026
16.75
17.11
16.70
17.01
17.01
+3.28%
1,142,972
0.95
Mar 12, 2026
17.42
17.48
16.38
16.47
16.47
-5.62%
1,931,850
1.63
Mar 11, 2026
17.78
17.80
17.11
17.45
17.45
-2.19%
1,622,681
1.37
Mar 10, 2026
18.05
18.34
17.76
17.84
17.84
-2.35%
1,631,063
1.36
Mar 09, 2026
18.99
19.02
17.88
18.27
18.27
-5.39%
1,670,541
1.38
Mar 06, 2026
18.93
19.40
18.51
19.31
19.31
+0.57%
1,170,301
0.96
Mar 05, 2026
18.77
19.27
18.51
19.20
19.20
+0.89%
1,659,224
1.37
Mar 04, 2026
20.15
20.80
18.94
19.03
19.03
-4.47%
1,287,127
1.06
Mar 03, 2026
19.99
20.34
19.16
19.92
19.92
-2.83%
1,472,631
1.22
Mar 02, 2026
21.22
21.31
20.36
20.50
20.50
-5.05%
1,278,602
1.05
Feb 27, 2026
21.71
22.03
21.51
21.59
21.59
-1.64%
1,043,012
0.84
Feb 26, 2026
21.81
22.09
21.37
21.95
21.95
+0.46%
1,370,875
1.11
Feb 25, 2026
22.53
22.63
21.35
21.85
21.85
-3.62%
1,520,404
1.24
Feb 24, 2026
22.75
23.46
22.51
22.67
22.67
-0.09%
1,217,699
1.01
Feb 23, 2026
22.14
23.06
21.78
22.69
22.69
+1.16%
1,222,638
1.00
Feb 20, 2026
22.33
22.62
21.96
22.43
22.43
+0.31%
679,589
0.55
Feb 19, 2026
22.73
22.83
22.28
22.36
22.36
-2.06%
688,093
0.55
Feb 18, 2026
22.58
23.18
22.53
22.83
22.83
+0.62%
1,323,704
1.05
Feb 17, 2026
22.58
23.13
22.22
22.99
22.69
+0.97%
1,208,267
0.94
Feb 16, 2026
22.78
22.92
22.10
22.77
22.47
0.00%
0
0.00
Feb 13, 2026
22.78
22.92
22.10
22.77
22.47
+0.35%
875,772
0.61
Feb 12, 2026
23.17
23.52
22.65
22.69
22.39
-1.91%
1,170,351
0.82
Feb 11, 2026
22.50
23.17
22.50
23.13
22.83
+3.17%
1,131,116
0.80
Feb 10, 2026
22.43
23.15
22.27
22.42
22.13
-0.62%
1,191,776
0.84
Feb 09, 2026
22.91
23.33
21.88
22.56
22.27
-3.59%
1,718,368
1.22
Feb 06, 2026
23.27
23.85
22.94
23.40
23.09
+0.17%
1,574,000
1.12
Feb 05, 2026
23.00
24.54
22.30
23.36
23.06
-0.08%
3,030,184
2.22
Feb 04, 2026
23.43
24.30
23.00
23.38
23.07
+1.83%
2,231,898
1.67
Feb 03, 2026
22.51
23.29
22.42
22.96
22.66
+2.00%
1,816,022
1.37
Feb 02, 2026
21.73
22.57
21.56
22.51
22.22
+3.11%
1,499,950
1.14
Jan 30, 2026
22.00
22.27
21.50
21.83
21.55
+1.54%
3,596,888
2.83
Jan 29, 2026
21.22
21.63
21.14
21.50
21.22
+2.14%
1,410,370
1.12
Jan 28, 2026
21.68
22.11
20.98
21.05
20.78
-3.13%
1,207,152
0.96
Jan 27, 2026
20.79
21.74
20.77
21.73
21.45
+3.92%
1,437,026
1.15
Jan 26, 2026
19.81
20.99
19.81
20.91
20.64
+5.82%
1,697,149
1.38
Jan 23, 2026
20.14
20.36
19.67
19.76
19.50
-2.23%
954,449
0.78
Jan 22, 2026
20.19
20.49
19.91
20.21
19.95
+0.60%
1,445,986
1.19
Jan 21, 2026
19.86
20.18
19.63
20.09
19.83
+1.21%
1,118,938
0.93
Jan 20, 2026
20.21
20.34
19.72
19.85
19.59
-4.02%
1,324,369
1.11
Jan 19, 2026
21.06
21.13
20.47
20.68
20.41
0.00%
0
0.00
Jan 16, 2026
21.06
21.13
20.47
20.68
20.41
-2.63%
1,025,949
0.86
Jan 15, 2026
21.48
21.72
21.05
21.24
20.96
-1.35%
967,864
0.81
Jan 14, 2026
21.14
21.90
21.07
21.53
21.25
+1.75%
637,594
0.53
Jan 13, 2026
20.88
21.50
20.88
21.16
20.88
+1.39%
823,503
0.69
Jan 12, 2026
21.47
21.75
20.85
20.87
20.60
-3.51%
1,274,346
1.08
Rows: