ENR
Energizer Hldgs (ENR)
NYSE
$24.18+$0.005 (+0.02%)
Price as of Nov 13, 2026 12:44 PM EST
  • $1.7B
    Market Cap
  • 6.06%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +14.17%
    Low Price$21.60
    High Price$25.19
  • 3 Months
    +7.59%
    Low Price$20.04
    High Price$25.19
  • 1 Year
    +6.06%
    Low Price$15.72
    High Price$25.19
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
24.48
24.75
24.09
24.17
-0.58%
836,520
11/11/2026
24.74
24.86
24.17
24.31
-2.21%
854,337
11/10/2026
24.68
25.09
24.29
24.86
-0.80%
1,294,859
11/09/2026
24.33
25.13
24.18
25.06
+5.12%
921,026
11/06/2026
24.01
24.36
23.71
23.84
-2.57%
947,125
11/05/2026
25.40
25.72
23.92
24.47
-2.86%
1,388,627
11/04/2026
24.80
25.83
24.45
25.19
+4.65%
1,327,972
11/03/2026
24.17
24.50
23.86
24.07
-0.45%
1,209,572
11/02/2026
23.60
24.36
23.42
24.18
+4.45%
1,242,460
10/30/2026
23.33
23.53
22.84
23.15
0.00%
882,507
10/29/2026
22.57
23.17
22.26
23.15
+3.58%
871,130
10/28/2026
22.76
22.88
22.22
22.35
-1.63%
797,646
10/27/2026
22.23
22.83
22.13
22.72
+1.93%
967,613
10/26/2026
22.68
22.71
22.21
22.29
-1.24%
813,722
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