Education
About Us
Working with TipRanks
Follow Us
Energizer Holdings (ENR)
NYSE:ENR
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 14, 2025
24.14
24.34
23.75
23.88
23.48
+0.15%
704,461
0.86
Nov 13, 2025
24.37
24.90
24.20
24.25
23.84
+1.16%
769,062
0.93
Nov 12, 2025
24.37
25.21
24.24
24.38
23.97
+1.74%
991,184
1.21
Nov 11, 2025
23.92
24.64
23.48
24.37
23.96
+4.05%
1,354,612
1.67
Nov 10, 2025
23.96
24.04
23.74
23.82
23.42
+1.61%
706,653
0.86
Nov 07, 2025
23.74
24.04
23.51
23.84
23.44
+2.69%
796,610
0.97
Nov 06, 2025
23.93
24.74
23.55
23.61
23.22
-0.29%
665,744
0.81
Nov 05, 2025
23.52
24.28
23.52
24.08
23.68
+4.12%
840,895
1.02
Nov 04, 2025
23.27
23.77
23.01
23.52
23.13
+2.88%
993,648
1.20
Nov 03, 2025
23.25
23.48
22.80
23.25
22.86
+1.79%
927,975
1.08
Oct 31, 2025
23.11
23.49
22.87
23.23
22.84
+1.83%
730,282
0.80
Oct 30, 2025
23.45
23.83
23.12
23.20
22.81
+0.27%
823,154
0.90
Oct 29, 2025
24.11
24.31
23.35
23.53
23.14
-0.79%
782,684
0.85
Oct 28, 2025
24.00
24.31
23.79
24.12
23.72
+1.82%
608,252
0.65
Oct 27, 2025
24.40
24.40
23.83
24.09
23.69
+0.53%
583,897
0.63
Oct 24, 2025
24.87
24.87
24.29
24.37
23.96
+1.04%
568,158
0.60
Oct 23, 2025
24.75
24.89
24.19
24.53
24.12
+0.11%
598,034
0.64
Oct 22, 2025
25.00
25.35
24.78
24.92
24.50
+0.69%
605,309
0.64
Oct 21, 2025
24.38
25.23
24.18
25.17
24.75
+5.43%
868,130
0.92
Oct 20, 2025
24.97
24.97
24.26
24.28
23.87
-0.79%
531,467
0.55
Oct 17, 2025
24.23
24.95
24.23
24.89
24.47
+4.26%
797,543
0.82
Oct 16, 2025
23.95
24.77
23.93
24.28
23.87
+2.80%
870,196
0.89
Oct 15, 2025
24.00
24.39
23.65
24.02
23.62
+2.34%
716,939
0.72
Oct 14, 2025
23.54
23.95
23.28
23.87
23.47
+2.30%
766,270
0.77
Rows: