Energizer Holdings, Inc. - ENR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.33	22.43	22.43	22.62	21.96	679,600
February 19, 2026	22.73	22.36	22.36	22.83	22.28	688,100
February 18, 2026	22.58	22.83	22.83	23.18	22.53	1.32M
February 17, 2026	22.58	22.99	22.69	23.13	22.22	1.21M
February 13, 2026	22.78	22.77	22.77	22.92	22.1	875,772
February 12, 2026	23.17	22.69	22.69	23.52	22.65	1.17M
February 11, 2026	22.5	23.13	23.13	23.17	22.5	1.13M
February 10, 2026	22.43	22.42	22.42	23.15	22.27	1.19M
February 09, 2026	23.13	22.56	22.56	23.33	21.88	1.45M
February 06, 2026	23.27	23.4	23.4	23.85	22.94	1.57M
February 05, 2026	23	23.36	23.36	24.54	22.3	3.03M
February 04, 2026	23.43	23.38	23.38	24.3	23	2.23M
February 03, 2026	22.51	22.96	22.96	23.29	22.42	1.82M
February 02, 2026	21.73	22.51	22.51	22.57	21.56	1.5M
January 30, 2026	22	21.83	21.83	22.27	21.5	3.6M
January 29, 2026	21.22	21.5	21.5	21.63	21.14	1.41M
January 28, 2026	21.68	21.05	21.05	22.11	20.98	1.21M
January 27, 2026	20.79	21.73	21.73	21.74	20.77	1.44M
January 26, 2026	19.81	20.91	20.91	20.99	19.81	1.7M
January 23, 2026	20.14	19.76	19.76	20.36	19.67	954,449
January 22, 2026	20.19	20.21	20.21	20.49	19.91	1.45M
January 21, 2026	19.86	20.09	20.09	20.18	19.63	1.12M
January 20, 2026	20.21	19.85	19.85	20.34	19.72	1.32M
January 16, 2026	21.06	20.68	20.68	21.13	20.47	1.03M
January 15, 2026	21.48	21.24	21.24	21.72	21.05	967,900
January 14, 2026	21.14	21.53	21.53	21.9	21.07	637,594
January 13, 2026	20.88	21.16	21.16	21.5	20.88	823,503
January 12, 2026	21.47	20.87	20.87	21.75	20.85	1.27M
January 09, 2026	21.25	21.63	21.63	21.65	20.9	923,446
January 08, 2026	20.01	21.12	21.12	21.29	20.01	1.03M
January 07, 2026	20.5	20.19	20.19	20.78	19.71	1.02M
January 06, 2026	19.19	20.19	20.19	20.29	18.92	991,000
January 05, 2026	19.93	19.17	19.17	20.08	19.14	1.19M
January 02, 2026	20	19.93	19.93	20.19	19.71	952,320
December 31, 2025	19.99	19.89	19.89	20.01	19.8	803,831
December 30, 2025	20.2	20.02	20.02	20.3	19.99	642,500
December 29, 2025	20.35	20.21	20.21	20.5	20.08	957,689
December 26, 2025	20.2	20.31	20.31	20.41	20.02	853,300
December 24, 2025	19.93	20.33	20.33	20.41	19.75	404,005
December 23, 2025	19.82	19.93	19.93	19.99	19.71	851,119
December 22, 2025	19.77	19.78	19.78	20.32	19.7	838,128
December 19, 2025	20.05	19.81	19.81	20.44	19.55	2.25M
December 18, 2025	20.64	20.23	20.23	20.97	20.11	942,701
December 17, 2025	20.79	20.48	20.48	21.34	20.36	866,316
December 16, 2025	20.38	20.73	20.73	20.98	20.33	1.04M
December 15, 2025	20.38	20.45	20.45	20.95	20.16	798,498
December 12, 2025	20.95	20.29	20.29	21.1	19.96	1.52M
December 11, 2025	19.5	20.87	20.87	21.21	19.44	2.44M
December 10, 2025	18.66	19.43	19.43	19.5	18.55	2.29M
December 09, 2025	17.88	18.57	18.57	18.8	17.88	1.4M
December 08, 2025	18.1	17.96	17.96	18.24	17.82	1.36M
December 05, 2025	17.97	18.21	18.21	18.43	17.86	1.54M
December 04, 2025	18.71	18.11	18.11	18.94	17.98	1.31M
December 03, 2025	17.76	18.57	18.57	18.8	17.63	2.11M
December 02, 2025	17.4	17.02	17.02	17.56	16.77	1.57M
December 01, 2025	18.14	17.36	17.36	18.22	17.31	1.69M
November 28, 2025	18.2	18.23	18.23	18.44	18.1	731,500
November 26, 2025	17.5	18.1	18.1	18.44	17.5	1.74M
November 25, 2025	17.63	17.51	17.51	18.21	17.43	1.79M
November 24, 2025	18.18	17.98	17.68	18.3	17.72	2.22M

Energizer Holdings, Inc. (ENR) NYSE