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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.88	18.27	18.27	18.56	17.71	1.48M
November 20, 2025	18.23	17.68	17.68	18.3	17.13	2.9M
November 19, 2025	19.46	18.16	18.16	19.56	17.8	3.98M
November 18, 2025	19.51	19.44	19.44	20.06	17.71	5.79M
November 17, 2025	23.96	23.85	23.85	24.12	23.69	877,587
November 14, 2025	24.14	23.88	23.88	24.34	23.75	704,500
November 13, 2025	24.37	24.25	24.25	24.9	24.2	769,100
November 12, 2025	24.37	24.38	24.38	25.21	24.24	991,200
November 11, 2025	23.92	24.37	24.37	24.64	23.48	1.35M
November 10, 2025	23.96	23.82	23.82	24.04	23.74	706,653
November 07, 2025	23.74	23.84	23.84	24.04	23.51	796,610
November 06, 2025	23.93	23.61	23.61	24.74	23.55	665,744
November 05, 2025	23.52	24.08	24.08	24.28	23.52	840,895
November 04, 2025	23.27	23.52	23.52	23.77	23.01	993,648
November 03, 2025	23.25	23.25	23.25	23.48	22.8	928,000
October 31, 2025	23.11	23.23	23.23	23.49	22.87	730,282
October 30, 2025	23.45	23.2	23.2	23.83	23.12	823,154
October 29, 2025	24.11	23.53	23.53	24.31	23.35	782,700
October 28, 2025	24	24.12	24.12	24.31	23.79	608,252
October 27, 2025	24.4	24.09	24.09	24.4	23.83	583,900
October 24, 2025	24.87	24.37	24.37	24.87	24.29	568,200
October 23, 2025	24.75	24.53	24.53	24.89	24.19	598,034
October 22, 2025	25	24.92	24.92	25.35	24.78	605,309
October 21, 2025	24.35	25.17	25.17	25.22	24.18	868,130
October 20, 2025	24.97	24.28	24.28	24.97	24.26	531,467
October 17, 2025	24.23	24.89	24.89	24.95	24.23	797,543
October 16, 2025	23.95	24.28	24.28	24.77	23.93	870,200
October 15, 2025	24	24.02	24.02	24.39	23.65	716,939
October 14, 2025	23.54	23.87	23.87	23.95	23.28	766,270
October 13, 2025	23.68	23.73	23.73	24.02	23.58	979,917
October 10, 2025	24.63	23.56	23.56	24.83	23.39	1M
October 09, 2025	24.48	24.4	24.4	24.78	24.25	729,121
October 08, 2025	24.59	24.48	24.48	24.62	24.02	683,000
October 07, 2025	24.23	24.81	24.81	24.91	24.06	901,944
October 06, 2025	24.81	24.15	24.15	24.93	23.92	1.02M
October 03, 2025	24.98	24.79	24.79	25.31	24.71	769,915
October 02, 2025	24.98	24.99	24.99	25.11	24.69	777,800

Energizer Holdings, Inc. (ENR) NYSE