ENR
Energizer Hldgs (ENR)
NYSE
$22.26+$0.15 (+0.68%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.5B
    Market Cap
  • -5.09%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +5.69%
    Low Price$20.04
    High Price$22.35
  • 3 Months
    +3.04%
    Low Price$20.04
    High Price$22.46
  • 1 Year
    -5.09%
    Low Price$15.72
    High Price$23.65
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.59
22.12
21.22
22.11
+4.24%
910,939
10/01/2026
21.43
21.57
21.02
21.21
-0.84%
810,527
09/30/2026
21.99
22.03
21.37
21.39
-1.97%
937,971
09/29/2026
22.30
22.70
21.77
21.82
-2.11%
717,985
09/28/2026
21.66
22.55
21.54
22.29
+1.32%
756,649
09/25/2026
22.30
22.30
21.83
22.00
-0.90%
745,630
09/24/2026
21.91
22.48
21.71
22.20
+0.91%
805,262
09/23/2026
22.22
22.35
21.60
22.00
-1.57%
823,192
09/22/2026
22.05
22.66
22.01
22.35
+3.33%
1,159,044
09/21/2026
21.53
22.02
21.50
21.63
+1.17%
860,597
09/18/2026
21.55
21.62
21.01
21.38
-1.70%
1,896,763
09/17/2026
21.06
21.87
20.68
21.75
+4.82%
1,056,210
09/16/2026
20.50
21.03
20.32
20.75
+1.42%
802,754
09/15/2026
20.30
20.67
20.00
20.46
+0.94%
797,969
09/14/2026
20.81
20.93
20.27
20.27
-1.51%
590,229
09/11/2026
20.34
20.59
19.76
20.58
+2.69%
741,551
09/10/2026
20.09
20.53
20.03
20.04
-0.79%
1,148,325
09/09/2026
21.00
21.00
20.00
20.20
-3.81%
1,104,632
09/08/2026
20.80
21.23
20.80
21.00
-1.08%
839,723
09/04/2026
20.55
21.33
20.39
21.23
+2.81%
1,002,693
09/03/2026
20.91
21.02
20.34
20.65
-1.29%
878,314
09/02/2026
21.01
21.59
20.82
20.92
+0.72%
1,034,591
09/01/2026
21.56
21.78
20.24
20.77
-4.64%
1,029,713
08/31/2026
22.06
22.06
21.51
21.78
-2.20%
894,475
08/28/2026
21.94
22.55
21.94
22.27
+0.72%
955,370
08/27/2026
21.55
22.23
21.51
22.11
+0.64%
742,794
08/26/2026
22.09
22.39
21.88
21.97
+0.14%
663,515
08/25/2026
21.54
21.97
20.95
21.94
+2.14%
1,219,760
08/24/2026
21.65
22.10
21.33
21.48
+0.05%
1,043,090
08/21/2026
21.08
21.56
21.04
21.47
+2.29%
960,957
08/20/2026
21.44
21.48
20.29
20.99
-3.36%
1,109,656
08/19/2026
22.20
22.76
21.66
21.72
-1.41%
1,012,151
08/19/2026
$0.30 Dividend
08/18/2026
22.32
22.43
21.96
22.03
-0.13%
1,106,698
08/17/2026
22.17
22.47
21.99
22.06
-1.76%
1,111,091
08/14/2026
22.30
22.72
22.16
22.45
+0.40%
694,092
08/13/2026
22.46
22.64
22.01
22.37
-0.44%
907,888
08/12/2026
21.97
22.61
21.71
22.46
+1.74%
1,019,052
08/11/2026
21.48
22.15
21.35
22.08
+2.10%
644,552
08/10/2026
21.93
22.24
21.36
21.63
-2.88%
930,789
08/07/2026
21.63
22.58
21.46
22.27
+4.78%
1,275,532
08/06/2026
22.00
22.19
21.10
21.25
-4.39%
1,286,409
08/05/2026
20.71
22.78
20.57
22.23
+4.40%
1,923,243
08/04/2026
19.73
21.48
18.77
21.29
+2.18%
2,205,072
08/04/2026
$0.75 Earnings
08/03/2026
20.98
21.62
20.78
20.84
+0.72%
1,247,264
07/31/2026
20.71
20.97
20.45
20.69
-0.29%
1,463,751
07/30/2026
21.12
21.38
20.63
20.75
-1.77%
665,665
07/29/2026
21.34
21.52
20.89
21.12
-2.01%
691,401
07/28/2026
21.11
21.80
21.11
21.56
+3.85%
828,677
07/27/2026
20.92
21.21
20.72
20.76
+0.38%
980,765
07/24/2026
20.59
20.95
20.44
20.68
+1.50%
1,078,779
07/23/2026
19.92
20.40
19.62
20.37
+0.73%
1,308,167
07/22/2026
20.01
20.76
20.01
20.22
+2.09%
991,271
07/21/2026
19.94
20.16
19.29
19.81
-1.33%
973,974
07/20/2026
20.17
20.38
19.54
20.08
+0.59%
1,126,109
07/17/2026
20.23
20.62
19.90
19.96
-1.99%
1,097,882
07/16/2026
20.20
20.74
20.20
20.36
-0.24%
1,395,831
07/15/2026
19.99
20.65
19.99
20.41
+1.37%
856,355
07/14/2026
20.28
20.34
19.69
20.14
-0.29%
738,759
07/13/2026
20.22
20.35
19.72
20.19
0.00%
1,098,402
07/10/2026
20.22
20.77
20.10
20.19
+1.29%
998,977
07/09/2026
19.73
20.20
19.58
19.94
+0.65%
597,407
07/08/2026
20.13
20.19
19.72
19.81
-2.95%
817,337
07/07/2026
21.38
21.70
20.10
20.41
-3.05%
837,962
07/06/2026
21.46
21.56
20.72
21.05
-1.89%
667,884
07/02/2026
21.79
22.09
21.19
21.46
-0.87%
743,559
07/01/2026
21.18
21.83
21.17
21.65
+2.33%
805,352
06/30/2026
21.12
21.22
20.61
21.15
-1.06%
1,422,468
06/29/2026
22.22
22.22
21.37
21.38
-4.28%
795,846
06/26/2026
22.02
22.41
21.95
22.34
+1.30%
1,395,655
06/25/2026
22.09
22.94
21.81
22.05
-0.75%
784,888
06/24/2026
21.85
22.73
21.70
22.22
+4.31%
1,379,691
06/23/2026
21.03
21.85
20.82
21.30
+2.37%
1,118,324
06/22/2026
21.12
21.12
20.45
20.81
-2.00%
1,030,032
06/18/2026
20.06
21.51
20.01
21.23
+7.76%
2,192,968
06/17/2026
20.08
20.46
19.57
19.70
-2.01%
1,031,476
06/16/2026
20.03
20.41
19.97
20.11
+1.24%
1,044,464
06/15/2026
20.20
20.47
19.79
19.86
-0.59%
1,027,589
06/12/2026
19.75
20.33
19.75
19.98
+1.86%
873,056
06/11/2026
19.08
19.61
18.95
19.61
+2.47%
694,679
06/10/2026
19.40
19.79
19.11
19.14
-1.42%
874,961
06/09/2026
19.55
19.84
19.18
19.42
0.00%
702,762
06/08/2026
19.04
19.88
19.03
19.42
+1.23%
1,115,440
06/05/2026
18.73
19.39
18.73
19.18
+2.97%
999,117
06/04/2026
18.75
18.99
18.36
18.63
+1.51%
750,788
06/03/2026
18.07
18.37
17.80
18.35
+1.58%
865,852
06/02/2026
17.99
18.17
17.64
18.06
-0.49%
1,582,500
06/01/2026
17.73
18.38
17.56
18.15
+0.99%
1,616,660
05/29/2026
18.20
18.40
17.94
17.98
-1.78%
1,027,931
05/28/2026
18.37
18.56
18.08
18.30
-0.43%
650,657
05/27/2026
18.29
18.97
18.25
18.38
+2.25%
1,059,195
05/26/2026
18.29
18.42
17.76
17.98
+0.22%
1,427,029
05/22/2026
17.26
17.97
17.20
17.94
+5.09%
1,084,356
05/21/2026
16.19
17.27
15.93
17.07
+4.28%
1,305,426
05/20/2026
15.79
16.45
15.54
16.37
+4.14%
1,717,450
05/20/2026
$0.30 Dividend
05/19/2026
16.00
16.22
15.51
15.72
-1.87%
1,672,851
05/18/2026
16.30
16.68
15.98
16.02
-1.61%
1,070,770
05/15/2026
16.34
16.59
16.02
16.28
+0.66%
1,081,462