ENR | Energizer Hldgs | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Energizer Hldgs (ENR)

NYSE

$22.57-$0.005 (-0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.6B
Market Cap
-1.45%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
+2.59%

Low Price$21.17

High Price$23.43
3 Months
+10.79%

Low Price$20.04

High Price$23.43
1 Year
-1.45%

Low Price$15.72

High Price$22.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	22.85	23.23	22.19	22.57	-3.67%	809,800
10/22/2026	22.88	23.59	22.67	23.43	+2.94%	971,820
10/21/2026	22.26	22.86	22.12	22.76	+2.34%	1,005,783
10/20/2026	21.61	22.35	21.61	22.24	+2.96%	1,059,129
10/19/2026	21.80	21.80	21.38	21.60	-0.46%	1,177,661
10/16/2026	22.01	22.36	21.39	21.70	-1.36%	680,591
10/15/2026	22.02	22.30	19.69	22.00	+0.36%	1,685,924
10/14/2026	21.63	22.09	21.43	21.92	+0.32%	794,143
10/13/2026	21.45	21.98	21.25	21.85	+3.21%	903,427
10/12/2026	21.13	21.34	20.92	21.17	-0.75%	630,080
10/09/2026	21.33	21.61	21.15	21.33	-0.51%	527,409
10/08/2026	21.31	21.61	21.11	21.44	-0.46%	883,540
10/07/2026	21.40	21.82	21.35	21.54	-0.23%	769,327
10/06/2026	21.41	21.71	21.15	21.59	+1.84%	838,865
10/05/2026	21.99	22.01	21.02	21.20	-4.12%	1,200,123
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