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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	28.18	28.64	28.64	28.9	28.14	707,622
August 21, 2025	27.92	28.07	28.07	28.2	27.76	764,931
August 20, 2025	28.65	28.53	28.23	28.99	28.38	1.05M
August 19, 2025	27.67	28.41	28.11	28.72	27.67	885,397
August 18, 2025	27.99	27.45	27.16	27.99	27.33	700,200
August 15, 2025	28.4	27.9	27.9	28.58	27.73	1.11M
August 14, 2025	28.01	28.41	28.41	28.54	27.76	643,047
August 13, 2025	27.53	28.58	28.58	28.68	27.3	1.05M
August 12, 2025	27.94	27.55	27.55	28.08	27.27	1.34M
August 11, 2025	28.8	27.9	27.9	29	27.88	810,317
August 08, 2025	29	28.78	28.78	29.24	28.57	647,200
August 07, 2025	29.73	29.06	29.06	29.87	28.91	793,200
August 06, 2025	29.89	29.71	29.71	30.23	29.39	1.33M
August 05, 2025	28.2	29.86	29.86	30.28	27.89	2.81M
August 04, 2025	27.33	28.05	28.05	28.62	26.77	4.24M
August 01, 2025	22.46	22.14	22.14	22.56	21.99	1.12M
July 31, 2025	22.32	22.52	22.52	22.53	22.04	1.13M
July 30, 2025	23.59	22.55	22.55	23.59	22.42	1.09M
July 29, 2025	23.68	23.47	23.47	23.78	23.23	777,820
July 28, 2025	24.14	23.69	23.69	24.39	23.65	909,500
July 25, 2025	24.01	24.24	24.24	24.32	23.63	735,200
July 24, 2025	24.13	23.88	23.88	24.21	23.8	784,300
July 23, 2025	23.93	24.26	24.26	24.32	23.84	982,604
July 22, 2025	22.99	23.71	23.71	23.88	22.9	1.41M
July 21, 2025	23.18	23.02	23.02	23.38	22.9	1.33M
July 18, 2025	23.19	22.92	22.92	23.83	22.7	1.72M
July 17, 2025	21.86	23.19	23.19	23.22	21.86	1.71M
July 16, 2025	21.65	21.82	21.82	22.01	21.51	835,500
July 15, 2025	22.14	21.59	21.59	22.38	21.53	1.21M
July 14, 2025	22.4	22.07	22.07	22.59	21.81	1.45M
July 11, 2025	22.46	22.74	22.74	22.87	22.43	878,138
July 10, 2025	22.12	22.75	22.75	23.02	22.1	962,700
July 09, 2025	21.77	22.12	22.12	22.21	21.77	1.09M
July 08, 2025	21.13	21.75	21.75	22.02	21.08	1.07M
July 07, 2025	21.38	21.07	21.07	21.66	20.96	1.56M
July 03, 2025	21.79	21.51	21.51	21.91	21.42	561,000
July 02, 2025	21.41	21.59	21.59	21.73	21.14	1.1M
July 01, 2025	20.18	21.2	21.2	21.5	20.15	1.69M
June 30, 2025	20.27	20.16	20.16	20.46	20.06	1.08M
June 27, 2025	20.2	20.24	20.24	20.33	20.02	2.43M
June 26, 2025	19.96	20.07	20.07	20.17	19.78	897,900
June 25, 2025	20.1	19.91	19.91	20.24	19.88	958,300
June 24, 2025	20.53	20.16	20.16	20.66	20.06	1.08M
June 23, 2025	19.76	20.31	20.31	20.52	19.76	1.54M
June 20, 2025	20.07	19.83	19.83	20.18	19.7	1.34M
June 18, 2025	20.49	19.99	19.99	20.67	19.97	1.19M
June 17, 2025	20.69	20.49	20.49	21.06	20.4	1.05M
June 16, 2025	20.96	20.94	20.94	21.11	20.72	1.71M
June 13, 2025	21.45	20.72	20.72	21.63	20.7	838,504
June 12, 2025	21.58	21.61	21.61	21.75	21.45	698,744
June 11, 2025	22.53	21.8	21.8	22.67	21.8	744,829
June 10, 2025	22.59	22.43	22.43	22.86	22.35	887,315
June 09, 2025	22.6	22.34	22.34	22.7	22.32	902,900
June 06, 2025	22.29	22.43	22.43	22.48	22.08	767,134
June 05, 2025	22.38	22.05	22.05	22.4	22.03	859,300
June 04, 2025	22.29	22.48	22.48	22.59	22.25	717,000
June 03, 2025	21.86	22.25	22.25	22.49	21.41	1.15M
June 02, 2025	23.14	21.83	21.83	23.41	21.69	2.02M
May 30, 2025	23.17	23.29	23.29	23.42	23.08	1.46M
May 29, 2025	22.94	23.28	23.28	23.33	22.93	847,903

Energizer Holdings, Inc. (ENR) NYSE