Energizer Holdings, Inc. (ENR) NYSE

Currency In USD

AD

ENR Historical Return

If you invested $1000 in Energizer Holdings, Inc. (ENR) 10 years ago, it would be worth $758.11 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $754.19, while $1000 invested 1 year ago would be worth $1,070.93. This corresponds to total returns of -24.19%, -24.58%, 7.09%, respectively, with annualized returns of -2.73%, -5.48%, 7.09%.

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

AD

ENR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 09, 202624.3325.0625.0625.1324.18920,890
November 06, 202624.0123.8423.8424.3623.71946,299
November 05, 202625.424.4724.4725.6223.921.39M
November 04, 202624.9425.1925.1925.8324.761.33M
November 03, 202624.1724.0724.0724.4223.861.21M
November 02, 202623.624.1824.1824.3623.421.24M
October 30, 202623.3323.1523.1523.5322.84882,507
October 29, 202622.5723.1523.1523.1722.26870,145
October 28, 202622.7622.3522.3522.8822.22797,607
October 27, 202622.2322.7222.7222.8322.13967,598
October 26, 202622.6822.2922.2922.7122.21813,720
October 23, 202622.8522.5722.5723.2322.19809,797
October 22, 202622.8823.4323.4323.5922.67971,807
October 21, 202622.2622.7622.7622.8622.121.01M
October 20, 202621.6122.2422.2422.3521.611.06M
October 19, 202621.821.621.621.821.381.18M
October 16, 202622.0121.721.722.3621.39680,580
October 15, 202622.02222222.319.691.69M
October 14, 202621.6321.9221.9222.0921.43794,030
October 13, 202621.4521.8521.8521.9821.25903,424
October 12, 202621.1321.1721.1721.3420.92630,077
October 09, 202621.3321.3321.3321.6121.15527,407
October 08, 202621.3121.4421.4421.6121.11883,501
October 07, 202621.421.5421.5421.8221.35769,288
October 06, 202621.4121.5921.5921.7121.15831,515
October 05, 202621.9921.221.222.0121.021.2M
October 02, 202621.5922.1122.1122.1221.22903,421
October 01, 202621.4321.2121.2121.5721.02810,504
September 30, 202621.9921.3921.3922.0321.37937,866
September 29, 202622.321.8221.8222.721.77717,981
September 28, 202621.6622.2922.2922.5521.54756,646
September 25, 202622.3222222.321.83745,617
September 24, 202621.9122.222.222.4821.71804,986
September 23, 202622.22222222.3521.6823,075
September 22, 202622.0522.3522.3522.6622.011.16M
September 21, 202621.6621.6321.6322.0521.56860,448
September 18, 202621.5521.3821.3821.6221.011.9M
September 17, 202621.0621.7521.7521.8720.681.06M
September 16, 202620.520.7520.7521.0320.32802,745
September 15, 202620.320.4620.4620.6720797,965
September 11, 202620.3420.5820.5820.5919.76741,542
September 10, 202620.0920.0420.0420.5320.031.15M
September 09, 20262120.220.221201.1M
September 08, 202620.8212121.2320.8839,141
September 04, 202620.5521.2321.2321.3320.391M
September 03, 202620.9120.6520.6521.0220.34878,311
September 02, 202621.0120.9220.9221.5920.821.03M
September 01, 202621.5620.7720.7721.7820.241.03M
August 31, 202622.0621.7821.7822.0621.51894,266
August 28, 202621.9422.2722.2722.5521.94954,833
August 27, 202621.5522.1122.1122.2321.51742,804
August 26, 202622.0921.9721.9722.3921.88663,470
August 25, 202621.5421.9421.9421.9720.951.22M
August 24, 202621.6521.4821.4822.121.331.04M
August 21, 202621.0821.4721.4721.5621.04960,951
August 20, 202621.4420.9920.9921.4820.291.11M
August 19, 202622.221.7221.7222.7621.661.01M
August 18, 202622.6222.3322.3322.7422.261.11M
August 17, 202622.4722.3622.3622.7822.291.11M
August 14, 202622.622.7622.7623.0322.47694,074
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved