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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	29.1	29.54	29.54	29.65	28.75	779,400
September 11, 2025	28.45	29.22	29.22	29.41	28.39	691,200
September 10, 2025	28.3	28.4	28.4	28.47	28.12	654,641
September 09, 2025	28.56	28.54	28.54	28.64	28.16	625,800
September 08, 2025	28.72	28.67	28.67	28.77	28.13	802,341
September 05, 2025	28.79	28.77	28.77	29.38	28.55	699,441
September 04, 2025	28.54	28.65	28.65	28.7	28.28	647,903
September 03, 2025	28.12	28.39	28.39	28.52	27.91	671,906
September 02, 2025	27.34	28.31	28.31	28.46	27.24	851,147
August 29, 2025	27.35	27.56	27.56	27.61	27.09	806,200
August 28, 2025	28.2	27.31	27.31	28.2	26.89	803,138
August 27, 2025	27.83	28.13	28.13	28.24	27.75	394,112
August 26, 2025	27.75	27.82	27.82	28.02	27.71	527,500
August 25, 2025	28.31	28.03	28.03	28.5	27.94	667,100
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

Energizer Holdings, Inc. (ENR) NYSE