Energizer Holdings, Inc. (ENR) NYSE

Currency In USD

ENR Historical Return

If you invested $1000 in Energizer Holdings, Inc. (ENR) 10 years ago, it would be worth $573.02 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $599.66, while $1000 invested 1 year ago would be worth $1,084.06. This corresponds to total returns of -42.7%, -40.03%, 8.41%, respectively, with annualized returns of -5.41%, -9.72%, 8.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	20.33	21.52	21.52	21.8	20.28	2.19M
June 17, 2026	20.35	19.97	19.97	20.74	19.84	1.03M
June 16, 2026	20.3	20.38	20.38	20.69	20.24	1.01M
June 15, 2026	20.48	20.13	20.13	20.75	20.06	1.03M
June 12, 2026	20.02	20.25	20.25	20.61	20.02	872,953
June 11, 2026	19.34	19.88	19.88	19.88	19.21	694,630
June 10, 2026	19.66	19.4	19.4	20.06	19.37	874,961
June 09, 2026	19.82	19.68	19.68	20.11	19.44	702,761
June 08, 2026	19.3	19.68	19.68	20.15	19.29	1.12M
June 05, 2026	18.98	19.44	19.44	19.65	18.98	998,513
June 04, 2026	19.01	18.88	18.88	19.25	18.61	750,410
June 03, 2026	18.32	18.6	18.6	18.6	18.04	836,002
June 02, 2026	18.24	18.31	18.31	18.42	17.88	1.57M
June 01, 2026	17.97	18.4	18.4	18.63	17.8	1.62M
May 29, 2026	18.45	18.22	18.22	18.66	18.18	1.03M
May 28, 2026	18.62	18.55	18.55	18.81	18.33	650,672
May 27, 2026	18.54	18.63	18.63	19.23	18.5	1.06M
May 26, 2026	18.54	18.22	18.22	18.67	18	1.43M
May 22, 2026	17.49	18.18	18.18	18.21	17.43	1.08M
May 21, 2026	16.41	17.3	17.3	17.51	16.15	1.3M
May 20, 2026	16	16.59	16.59	16.67	15.75	1.72M
May 19, 2026	16.52	16.23	16.23	16.75	16.02	1.32M
May 18, 2026	16.83	16.54	16.54	17.23	16.5	1.06M
May 15, 2026	16.87	16.81	16.81	17.13	16.55	1.08M
May 14, 2026	17.29	16.7	16.7	17.45	16.59	1.18M
May 13, 2026	17.52	17.02	17.02	17.71	17.01	1.21M
May 12, 2026	17.76	17.69	17.69	18.07	17.2	958,611
May 11, 2026	18.87	17.58	17.58	18.87	17.55	1.09M
May 08, 2026	18.59	18.86	18.86	19.15	18.4	1.09M
May 07, 2026	18.97	18.56	18.56	19.22	18.29	1.17M
May 06, 2026	17.84	18.97	18.97	19.2	17.84	2.03M
May 05, 2026	21.01	17.85	17.85	21.24	17.49	1.96M
May 04, 2026	19.4	19.34	19.34	20.07	19.25	1.77M
May 01, 2026	19.66	19.68	19.68	19.88	19.16	941,973
April 30, 2026	18.76	19.58	19.58	19.63	18.76	1.02M
April 29, 2026	19.53	18.52	18.52	19.76	18.25	1.08M
April 28, 2026	19.63	19.69	19.69	19.97	19.28	790,488
April 27, 2026	19.95	19.48	19.48	20.32	19.42	1.25M
April 24, 2026	20.01	19.99	19.99	20.22	19.71	728,254
April 23, 2026	20.08	19.96	19.96	20.42	19.72	740,243
April 22, 2026	19.75	20.02	20.02	20.03	19.58	707,421
April 21, 2026	20.5	19.75	19.75	20.67	19.57	759,406
April 20, 2026	20.41	20.47	20.47	20.7	20.1	964,033
April 17, 2026	19.67	20.48	20.48	20.63	19.6	1.08M
April 16, 2026	19.45	19.59	19.59	19.66	19.2	968,621
April 15, 2026	18.95	19.27	19.27	19.29	18.77	625,832
April 14, 2026	19	18.99	18.99	19.22	18.75	627,873
April 13, 2026	18.63	18.88	18.88	18.93	18.1	1.11M
April 10, 2026	18.56	18.76	18.76	19	18.32	1.24M
April 09, 2026	17.54	18.48	18.48	18.6	17.54	995,992
April 08, 2026	17.08	17.74	17.74	17.76	17.08	1.25M
April 07, 2026	16.5	16.7	16.7	16.78	16.47	1.44M
April 06, 2026	16.41	16.86	16.86	16.92	16.17	1.23M
April 02, 2026	16.27	16.42	16.42	16.52	16.01	1.1M
April 01, 2026	16.13	16.48	16.48	16.66	16.02	1.48M
March 31, 2026	17.02	16.42	16.42	17.07	16	1.63M
March 30, 2026	17.16	16.88	16.88	17.16	16.67	955,312
March 27, 2026	17.13	17.01	17.01	17.26	16.88	936,059
March 26, 2026	16.62	17.24	17.24	17.33	16.62	1.06M
March 25, 2026	16.85	16.74	16.74	16.85	16.49	959,576