Energizer Holdings (ENR)
NYSE:ENR
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: