Education
About Us
Working with TipRanks
Follow Us
Energizer Holdings (ENR)
NYSE:ENR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
21.68
22.11
20.98
21.05
21.05
-3.13%
1,207,152
0.94
Jan 27, 2026
20.79
21.74
20.77
21.73
21.73
+3.92%
1,437,026
1.13
Jan 26, 2026
19.81
20.99
19.81
20.91
20.91
+5.82%
1,697,149
1.35
Jan 23, 2026
20.14
20.36
19.67
19.76
19.76
-2.23%
954,405
0.76
Jan 22, 2026
20.19
20.49
19.91
20.21
20.21
+0.60%
1,445,986
1.17
Jan 21, 2026
19.86
20.18
19.63
20.09
20.09
+1.21%
1,118,938
0.91
Jan 20, 2026
20.21
20.34
19.72
19.85
19.85
-4.01%
1,324,363
1.08
Jan 19, 2026
21.06
21.13
20.47
20.68
20.68
0.00%
0
0.00
Jan 16, 2026
21.06
21.13
20.47
20.68
20.68
-2.64%
1,025,950
0.83
Jan 15, 2026
21.48
21.72
21.05
21.24
21.24
-1.35%
967,864
0.79
Jan 14, 2026
21.14
21.90
21.07
21.53
21.53
+1.75%
637,594
0.52
Jan 13, 2026
20.88
21.50
20.88
21.16
21.16
+1.39%
823,503
0.67
Jan 12, 2026
21.47
21.75
20.85
20.87
20.87
-3.51%
1,274,346
1.04
Jan 09, 2026
21.25
21.65
20.90
21.63
21.63
+2.41%
923,446
0.75
Jan 08, 2026
20.01
21.29
20.01
21.12
21.12
+4.61%
1,032,056
0.85
Jan 07, 2026
20.50
20.78
19.71
20.19
20.19
0.00%
1,017,212
0.83
Jan 06, 2026
19.19
20.29
18.92
20.19
20.19
+5.32%
990,993
0.81
Jan 05, 2026
19.93
20.08
19.14
19.17
19.17
-3.81%
1,185,853
0.98
Jan 02, 2026
20.00
20.19
19.71
19.93
19.93
+0.20%
952,320
0.79
Dec 31, 2025
19.99
20.01
19.80
19.89
19.89
-0.65%
803,831
0.66
Dec 30, 2025
20.20
20.30
19.99
20.02
20.02
-0.94%
642,485
0.53
Dec 29, 2025
20.35
20.50
20.08
20.21
20.21
-0.49%
957,689
0.79
Dec 26, 2025
20.20
20.41
20.02
20.31
20.31
-0.10%
853,292
0.71
Dec 24, 2025
19.93
20.41
19.75
20.33
20.33
+2.01%
404,005
0.33
Dec 23, 2025
19.82
19.99
19.71
19.93
19.93
+0.76%
851,119
0.70
Dec 22, 2025
19.77
20.32
19.70
19.78
19.78
-0.15%
838,128
0.69
Dec 19, 2025
20.05
20.44
19.55
19.81
19.81
-2.08%
2,245,652
1.87
Dec 18, 2025
20.64
20.97
20.11
20.23
20.23
-1.22%
942,701
0.77
Dec 17, 2025
20.79
21.34
20.36
20.48
20.48
-1.21%
866,417
0.71
Dec 16, 2025
20.38
20.98
20.33
20.73
20.73
+1.62%
1,039,301
0.85
Dec 15, 2025
20.37
20.94
20.16
20.40
20.40
+0.54%
1,110,185
0.91
Dec 12, 2025
20.95
21.10
19.96
20.29
20.29
-2.78%
1,516,712
1.25
Dec 11, 2025
19.50
21.21
19.44
20.87
20.87
+7.41%
2,439,397
2.06
Dec 10, 2025
18.66
19.50
18.55
19.43
19.43
+4.63%
2,286,940
1.98
Dec 09, 2025
17.88
18.80
17.88
18.57
18.57
+3.40%
1,395,928
1.22
Dec 08, 2025
18.10
18.24
17.82
17.96
17.96
-1.37%
1,362,028
1.20
Dec 05, 2025
17.97
18.43
17.86
18.21
18.21
+0.55%
1,544,867
1.38
Dec 04, 2025
18.71
18.94
17.98
18.11
18.11
-2.48%
1,309,359
1.18
Dec 03, 2025
17.76
18.80
17.63
18.57
18.57
+9.11%
2,112,568
1.94
Dec 02, 2025
17.40
17.56
16.77
17.02
17.02
-1.96%
1,799,671
1.68
Dec 01, 2025
18.14
18.22
17.31
17.36
17.36
-4.77%
1,693,503
1.60
Nov 28, 2025
18.20
18.44
18.10
18.23
18.23
+0.72%
731,485
0.69
Nov 26, 2025
17.50
18.44
17.50
18.10
18.10
+3.37%
1,737,053
1.66
Nov 25, 2025
17.63
18.21
17.43
17.51
17.51
-0.96%
1,785,283
1.75
Nov 24, 2025
18.18
18.30
17.72
17.98
17.68
+0.08%
2,219,881
2.23
Nov 21, 2025
17.88
18.56
17.71
18.27
17.96
+5.09%
1,479,393
1.51
Nov 20, 2025
18.23
18.30
17.13
17.68
17.38
-0.99%
2,898,246
3.06
Nov 19, 2025
19.46
19.56
17.80
18.16
17.86
-5.00%
3,976,949
4.44
Nov 18, 2025
19.46
20.16
17.65
19.44
19.12
-17.11%
6,014,430
7.36
Nov 17, 2025
23.96
24.12
23.69
23.85
23.45
+1.57%
877,587
1.07
Rows: