Energizer Holdings (ENR)
NYSE:ENR
Want to see ENR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
19.66
19.88
19.16
19.68
19.68
+0.51%
941,973
0.78
Apr 30, 2026
18.76
19.63
18.76
19.58
19.58
+5.72%
1,029,985
0.85
Apr 29, 2026
19.53
19.76
18.25
18.52
18.52
-5.94%
1,080,367
0.86
Apr 28, 2026
19.63
19.97
19.28
19.69
19.69
+1.08%
790,493
0.63
Apr 27, 2026
19.95
20.32
19.42
19.48
19.48
-2.55%
1,249,660
0.99
Apr 24, 2026
20.01
20.22
19.71
19.99
19.99
+0.15%
791,030
0.62
Apr 23, 2026
20.08
20.42
19.72
19.96
19.96
-0.30%
740,301
0.58
Apr 22, 2026
19.75
20.03
19.58
20.02
20.02
+1.37%
707,749
0.55
Apr 21, 2026
20.50
20.67
19.57
19.75
19.75
-3.52%
759,829
0.58
Apr 20, 2026
20.41
20.70
20.10
20.47
20.47
-0.05%
964,483
0.74
Apr 17, 2026
19.67
20.63
19.60
20.48
20.48
+4.54%
1,080,995
0.83
Apr 16, 2026
19.45
19.66
19.20
19.59
19.59
+1.66%
970,219
0.75
Apr 15, 2026
18.95
19.29
18.77
19.27
19.27
+1.47%
625,964
0.48
Apr 14, 2026
19.00
19.22
18.75
18.99
18.99
+0.58%
627,943
0.48
Apr 13, 2026
18.63
18.94
18.10
18.88
18.88
+0.64%
1,109,519
0.86
Apr 10, 2026
18.56
19.00
18.32
18.76
18.76
+1.52%
1,243,249
0.97
Apr 09, 2026
17.54
18.60
17.54
18.48
18.48
+4.17%
996,179
0.77
Apr 08, 2026
17.08
17.76
17.08
17.74
17.74
+6.23%
1,248,462
0.97
Apr 07, 2026
16.50
16.78
16.47
16.70
16.70
-0.95%
1,441,712
1.13
Apr 06, 2026
16.41
16.92
16.17
16.86
16.86
+2.68%
1,233,023
0.97
Apr 03, 2026
16.27
16.52
16.01
16.42
16.42
0.00%
0
0.00
Apr 02, 2026
16.27
16.52
16.01
16.42
16.42
-0.36%
1,112,017
0.86
Apr 01, 2026
16.13
16.66
16.02
16.48
16.48
+0.37%
1,479,661
1.15
Mar 31, 2026
17.02
17.07
16.00
16.42
16.42
-2.73%
1,671,925
1.33
Mar 30, 2026
17.16
17.16
16.67
16.88
16.88
-0.76%
961,623
0.77
Mar 27, 2026
17.13
17.26
16.88
17.01
17.01
-1.33%
940,520
0.75
Mar 26, 2026
16.62
17.33
16.62
17.24
17.24
+2.99%
1,059,294
0.85
Mar 25, 2026
16.85
16.85
16.49
16.74
16.74
+0.60%
959,580
0.77
Mar 24, 2026
16.87
17.13
16.60
16.64
16.64
-2.58%
1,121,326
0.91
Mar 23, 2026
17.07
17.57
16.91
17.08
17.08
+2.21%
1,320,598
1.09
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
Rows: