Energizer Holdings (ENR)
NYSE:ENR
Want to see ENR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
18.45
18.66
18.18
18.22
18.22
-1.78%
1,027,941
0.86
May 28, 2026
18.62
18.81
18.33
18.55
18.55
-0.43%
650,672
0.54
May 27, 2026
18.54
19.23
18.50
18.63
18.63
+2.25%
1,059,195
0.88
May 26, 2026
18.54
18.67
18.00
18.22
18.22
+0.22%
1,427,029
1.18
May 22, 2026
17.49
18.21
17.43
18.18
18.18
+5.09%
1,084,356
0.90
May 21, 2026
16.41
17.51
16.15
17.30
17.30
+4.28%
1,305,446
1.08
May 20, 2026
16.00
16.67
15.75
16.59
16.59
+4.15%
1,717,450
1.44
May 19, 2026
16.52
16.75
16.02
16.23
15.93
-1.88%
1,672,851
1.42
May 18, 2026
16.83
17.23
16.50
16.54
16.23
-1.61%
1,070,770
0.91
May 15, 2026
16.87
17.13
16.55
16.81
16.50
+0.66%
1,081,462
0.91
May 14, 2026
17.29
17.45
16.59
16.70
16.39
-1.88%
1,183,745
1.02
May 13, 2026
17.52
17.71
17.01
17.02
16.71
-3.79%
1,211,404
1.04
May 12, 2026
17.76
18.07
17.20
17.69
17.36
+0.63%
958,969
0.82
May 11, 2026
18.87
18.87
17.55
17.58
17.26
-6.79%
1,091,453
0.94
May 08, 2026
18.59
19.15
18.40
18.86
18.51
+1.62%
1,088,716
0.93
May 07, 2026
18.97
19.22
18.29
18.56
18.22
-2.16%
1,167,301
0.99
May 06, 2026
17.84
19.20
17.84
18.97
18.62
+6.27%
2,036,177
1.75
May 05, 2026
21.01
21.24
17.49
17.85
17.52
-7.70%
2,018,673
1.71
May 04, 2026
19.40
20.07
19.25
19.34
18.98
-1.73%
1,768,136
1.49
May 01, 2026
19.66
19.88
19.16
19.68
19.32
+0.51%
941,973
0.78
Apr 30, 2026
18.76
19.63
18.76
19.58
19.22
+5.73%
1,029,985
0.85
Apr 29, 2026
19.53
19.76
18.25
18.52
18.18
-5.95%
1,080,407
0.86
Apr 28, 2026
19.63
19.97
19.28
19.69
19.33
+1.08%
790,493
0.63
Apr 27, 2026
19.95
20.32
19.42
19.48
19.12
-2.55%
1,249,660
0.99
Apr 24, 2026
20.01
20.22
19.71
19.99
19.62
+0.15%
791,030
0.62
Apr 23, 2026
20.08
20.42
19.72
19.96
19.59
-0.30%
740,301
0.58
Apr 22, 2026
19.75
20.03
19.58
20.02
19.65
+1.37%
707,749
0.55
Apr 21, 2026
20.50
20.67
19.57
19.75
19.38
-3.52%
759,829
0.58
Apr 20, 2026
20.41
20.70
20.10
20.47
20.09
-0.05%
964,483
0.74
Apr 17, 2026
19.67
20.63
19.60
20.48
20.10
+4.55%
1,080,995
0.83
Apr 16, 2026
19.45
19.66
19.20
19.59
19.23
+1.66%
970,219
0.75
Apr 15, 2026
18.95
19.29
18.77
19.27
18.91
+1.48%
625,964
0.48
Apr 14, 2026
19.00
19.22
18.75
18.99
18.64
+0.58%
627,943
0.48
Apr 13, 2026
18.63
18.94
18.10
18.88
18.53
+0.64%
1,109,519
0.86
Apr 10, 2026
18.56
19.00
18.32
18.76
18.41
+1.52%
1,243,249
0.96
Apr 09, 2026
17.54
18.60
17.54
18.48
18.14
+4.17%
996,179
0.77
Apr 08, 2026
17.08
17.76
17.08
17.74
17.41
+6.23%
1,248,584
0.97
Apr 07, 2026
16.50
16.78
16.47
16.70
16.39
-0.95%
1,441,712
1.12
Apr 06, 2026
16.41
16.92
16.17
16.86
16.55
+2.68%
1,233,023
0.96
Apr 03, 2026
16.27
16.52
16.01
16.42
16.12
0.00%
0
0.00
Apr 02, 2026
16.27
16.52
16.01
16.42
16.12
-0.36%
1,112,017
0.86
Apr 01, 2026
16.13
16.66
16.02
16.48
16.18
+0.37%
1,479,661
1.15
Mar 31, 2026
17.02
17.07
16.00
16.42
16.12
-2.72%
1,671,925
1.33
Mar 30, 2026
17.16
17.16
16.67
16.88
16.57
-0.77%
961,623
0.76
Mar 27, 2026
17.13
17.26
16.88
17.01
16.70
-1.34%
940,734
0.75
Mar 26, 2026
16.62
17.33
16.62
17.24
16.92
+2.99%
1,059,344
0.85
Mar 25, 2026
16.85
16.85
16.49
16.74
16.43
+0.60%
959,580
0.77
Mar 24, 2026
16.87
17.13
16.60
16.64
16.33
-2.58%
1,121,433
0.91
Mar 23, 2026
17.07
17.57
16.91
17.08
16.76
+2.21%
1,320,663
1.08
Mar 20, 2026
16.89
17.18
16.63
16.71
16.40
-0.89%
1,582,735
1.31
Rows: