ENR
Energizer Hldgs (ENR)
NYSE
$20.07-$0.40 (-1.95%)
Price as of Jul 14, 2026 12:40 PM EDT
  • $1.4B
    Market Cap
  • -1.59%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +1.09%
    Low Price$19.97
    High Price$22.64
  • 3 Months
    +10.46%
    Low Price$16.23
    High Price$22.64
  • 1 Year
    -1.59%
    Low Price$16.23
    High Price$29.86
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
20.50
20.63
19.99
20.47
0.00%
1,098,402
07/10/2026
20.50
21.05
20.37
20.47
+1.29%
998,977
07/09/2026
20.00
20.48
19.85
20.21
+0.65%
597,407
07/08/2026
20.40
20.46
19.99
20.08
-2.95%
817,337
07/07/2026
21.67
22.00
20.37
20.69
-3.05%
837,962
07/06/2026
21.75
21.85
21.00
21.34
-1.89%
667,884
07/02/2026
22.09
22.40
21.48
21.75
-0.87%
743,559
07/01/2026
21.47
22.13
21.46
21.94
+2.33%
805,352
06/30/2026
21.41
21.51
20.89
21.44
-1.06%
1,422,468
06/29/2026
22.52
22.52
21.66
21.67
-4.28%
795,846
06/26/2026
22.32
22.72
22.25
22.64
+1.30%
1,395,655
06/25/2026
22.39
23.25
22.11
22.35
-0.75%
784,888
06/24/2026
22.15
23.04
22.00
22.52
+4.31%
1,379,691
06/23/2026
21.32
22.15
21.10
21.59
+2.37%
1,118,324
06/22/2026
21.41
21.41
20.73
21.09
-2.00%
1,030,032
06/18/2026
20.33
21.80
20.28
21.52
+7.76%
2,192,968
06/17/2026
20.35
20.74
19.84
19.97
-2.01%
1,031,476
06/16/2026
20.30
20.69
20.24
20.38
+1.24%
1,044,464
06/15/2026
20.48
20.75
20.06
20.13
-0.59%
1,027,589
06/12/2026
20.02
20.61
20.02
20.25
+1.86%
873,056
06/11/2026
19.34
19.88
19.21
19.88
+2.47%
694,679
06/10/2026
19.66
20.06
19.37
19.40
-1.42%
874,961
06/09/2026
19.82
20.11
19.44
19.68
0.00%
702,762
06/08/2026
19.30
20.15
19.29
19.68
+1.23%
1,115,440
06/05/2026
18.98
19.65
18.98
19.44
+2.97%
999,117
06/04/2026
19.01
19.25
18.61
18.88
+1.51%
750,788
06/03/2026
18.32
18.62
18.04
18.60
+1.58%
865,852
06/02/2026
18.24
18.42
17.88
18.31
-0.49%
1,582,500
06/01/2026
17.97
18.63
17.80
18.40
+0.99%
1,616,660
05/29/2026
18.45
18.66
18.18
18.22
-1.78%
1,027,931
05/28/2026
18.62
18.81
18.33
18.55
-0.43%
650,657
05/27/2026
18.54
19.23
18.50
18.63
+2.25%
1,059,195
05/26/2026
18.54
18.67
18.00
18.22
+0.22%
1,427,029
05/22/2026
17.49
18.21
17.43
18.18
+5.09%
1,084,356
05/21/2026
16.41
17.51
16.15
17.30
+4.28%
1,305,426
05/20/2026
16.00
16.67
15.75
16.59
+4.14%
1,717,450
05/20/2026
$0.30 Dividend
05/19/2026
16.21
16.44
15.72
15.93
-1.87%
1,672,851
05/18/2026
16.52
16.91
16.20
16.23
-1.61%
1,070,770
05/15/2026
16.56
16.81
16.24
16.50
+0.66%
1,081,462
05/14/2026
16.97
17.13
16.28
16.39
-1.88%
1,183,745
05/13/2026
17.20
17.38
16.70
16.71
-3.79%
1,211,404
05/12/2026
17.43
17.74
16.88
17.36
+0.63%
958,969
05/11/2026
18.52
18.52
17.23
17.26
-6.79%
1,091,453
05/08/2026
18.25
18.80
18.06
18.51
+1.62%
1,088,716
05/07/2026
18.62
18.86
17.95
18.22
-2.16%
1,167,301
05/06/2026
17.51
18.85
17.51
18.62
+6.27%
2,036,177
05/05/2026
20.62
20.84
17.17
17.52
-7.70%
2,018,673
05/05/2026
$0.94 Earnings
05/04/2026
19.04
19.69
18.89
18.98
-1.73%
1,768,136
05/01/2026
19.30
19.51
18.81
19.32
+0.51%
941,973
04/30/2026
18.41
19.27
18.41
19.22
+5.72%
1,029,985
04/29/2026
19.17
19.39
17.91
18.18
-5.94%
1,080,407
04/28/2026
19.27
19.60
18.92
19.33
+1.08%
790,193
04/27/2026
19.58
19.94
19.06
19.12
-2.55%
1,249,660
04/24/2026
19.64
19.85
19.35
19.62
+0.15%
791,030
04/23/2026
19.71
20.04
19.35
19.59
-0.30%
740,301
04/22/2026
19.38
19.66
19.22
19.65
+1.37%
707,749
04/21/2026
20.12
20.29
19.21
19.38
-3.52%
759,815
04/20/2026
20.03
20.31
19.73
20.09
-0.05%
964,483
04/17/2026
19.31
20.25
19.24
20.10
+4.54%
1,080,995
04/16/2026
19.09
19.30
18.85
19.23
+1.66%
970,219
04/15/2026
18.60
18.93
18.42
18.91
+1.47%
625,964
04/14/2026
18.65
18.86
18.40
18.64
+0.58%
627,943
04/13/2026
18.29
18.59
17.77
18.53
+0.64%
1,109,519
04/10/2026
18.22
18.65
17.98
18.41
+1.52%
1,243,249
04/09/2026
17.22
18.26
17.22
18.14
+4.17%
996,143
04/08/2026
16.76
17.43
16.76
17.41
+6.23%
1,248,584
04/07/2026
16.20
16.47
16.17
16.39
-0.95%
1,441,712
04/06/2026
16.11
16.61
15.87
16.55
+2.68%
1,233,023
04/02/2026
15.97
16.21
15.71
16.12
-0.36%
1,112,017
04/01/2026
15.83
16.35
15.72
16.18
+0.37%
1,479,661
03/31/2026
16.71
16.75
15.70
16.12
-2.73%
1,671,925
03/30/2026
16.84
16.84
16.36
16.57
-0.76%
961,623
03/27/2026
16.81
16.94
16.57
16.70
-1.33%
940,734
03/26/2026
16.31
17.01
16.31
16.92
+2.99%
1,059,344
03/25/2026
16.54
16.54
16.19
16.43
+0.60%
959,580
03/24/2026
16.56
16.81
16.29
16.33
-2.58%
1,121,433
03/23/2026
16.75
17.24
16.60
16.76
+2.21%
1,320,663
03/20/2026
16.58
16.86
16.32
16.40
-0.89%
1,582,834
03/19/2026
16.49
16.66
16.32
16.55
-0.12%
993,438
03/18/2026
17.00
17.07
16.55
16.57
-3.71%
1,006,206
03/17/2026
16.87
17.37
16.87
17.21
+3.36%
1,339,344
03/16/2026
17.03
17.03
16.50
16.65
-0.29%
1,708,996
03/13/2026
16.44
16.79
16.39
16.70
+3.28%
1,143,072
03/12/2026
17.10
17.15
16.07
16.17
-5.62%
1,933,432
03/11/2026
17.45
17.47
16.79
17.13
-2.19%
1,622,747
03/10/2026
17.72
18.00
17.43
17.51
-2.35%
1,631,827
03/09/2026
18.64
18.67
17.55
17.93
-5.39%
1,670,847
03/06/2026
18.58
19.04
18.17
18.95
+0.57%
1,170,301
03/05/2026
18.42
18.91
18.17
18.85
+0.89%
1,659,224
03/04/2026
19.78
20.42
18.59
18.68
-4.47%
1,287,127
03/03/2026
19.62
19.96
18.81
19.55
-2.83%
1,472,631
03/02/2026
20.83
20.92
19.98
20.12
-5.05%
1,278,602
02/27/2026
21.31
21.62
21.11
21.19
-1.64%
1,043,012
02/26/2026
21.41
21.68
20.97
21.54
+0.46%
1,370,875
02/25/2026
22.11
22.21
20.96
21.45
-3.62%
1,520,404
02/24/2026
22.33
23.03
22.09
22.25
-0.09%
1,217,699
02/23/2026
21.73
22.63
21.38
22.27
+1.16%
1,222,638
02/20/2026
21.92
22.20
21.55
22.02
+0.31%
679,589