Energizer Holdings, Inc. (ENR) NYSE

18.12

-0.28(-1.52%)

Updated at June 02 12:45PM

Currency In USD

ENR Historical Return

If you invested $1000 in Energizer Holdings, Inc. (ENR) 10 years ago, it would be worth $518.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $488.4, while $1000 invested 1 year ago would be worth $863.61. This corresponds to total returns of -48.14%, -51.16%, -13.64%, respectively, with annualized returns of -6.35%, -13.35%, -13.64%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 01, 202617.9718.418.418.6317.81.62M
May 29, 202618.4518.2218.2218.6618.181.03M
May 28, 202618.6218.5518.5518.8118.33650,672
May 27, 202618.5418.6318.6319.2318.51.06M
May 26, 202618.5418.2218.2218.67181.43M
May 22, 202617.4918.1818.1818.2117.431.08M
May 21, 202616.4117.317.317.5116.151.3M
May 20, 20261616.5916.5916.6715.751.72M
May 19, 202616.5216.2316.2316.7516.021.32M
May 18, 202616.8316.5416.5417.2316.51.06M
May 15, 202616.8716.8116.8117.1316.551.08M
May 14, 202617.2916.716.717.4516.591.18M
May 13, 202617.5217.0217.0217.7117.011.21M
May 12, 202617.7617.6917.6918.0717.2958,611
May 11, 202618.8717.5817.5818.8717.551.09M
May 08, 202618.5918.8618.8619.1518.41.09M
May 07, 202618.9718.5618.5619.2218.291.17M
May 06, 202617.8418.9718.9719.217.842.03M
May 05, 202621.0117.8517.8521.2417.491.96M
May 04, 202619.419.3419.3420.0719.251.77M
May 01, 202619.6619.6819.6819.8819.16941,973
April 30, 202618.7619.5819.5819.6318.761.02M
April 29, 202619.5318.5218.5219.7618.251.08M
April 28, 202619.6319.6919.6919.9719.28790,488
April 27, 202619.9519.4819.4820.3219.421.25M
April 24, 202620.0119.9919.9920.2219.71728,254
April 23, 202620.0819.9619.9620.4219.72740,243
April 22, 202619.7520.0220.0220.0319.58707,421
April 21, 202620.519.7519.7520.6719.57759,406
April 20, 202620.4120.4720.4720.720.1964,033
April 17, 202619.6720.4820.4820.6319.61.08M
April 16, 202619.4519.5919.5919.6619.2968,621
April 15, 202618.9519.2719.2719.2918.77625,832
April 14, 20261918.9918.9919.2218.75627,873
April 13, 202618.6318.8818.8818.9318.11.11M
April 10, 202618.5618.7618.761918.321.24M
April 09, 202617.5418.4818.4818.617.54995,992
April 08, 202617.0817.7417.7417.7617.081.25M
April 07, 202616.516.716.716.7816.471.44M
April 06, 202616.4116.8616.8616.9216.171.23M
April 02, 202616.2716.4216.4216.5216.011.1M
April 01, 202616.1316.4816.4816.6616.021.48M
March 31, 202617.0216.4216.4217.07161.63M
March 30, 202617.1616.8816.8817.1616.67955,312
March 27, 202617.1317.0117.0117.2616.88936,059
March 26, 202616.6217.2417.2417.3316.621.06M
March 25, 202616.8516.7416.7416.8516.49959,576
March 24, 202616.8716.6416.6417.1316.61.12M
March 23, 202617.0717.0817.0817.5716.91813,124
March 20, 202616.8916.7116.7117.1816.631.57M
March 19, 202616.816.8616.8616.9716.63941,583
March 18, 202617.3216.8816.8817.3916.86962,268
March 17, 202617.1917.5317.5317.717.191.34M
March 16, 202617.3516.9616.9617.3516.811.71M
March 13, 202616.7517.0117.0117.1116.71.14M
March 12, 202617.4216.4716.4717.4816.381.93M
March 11, 202617.7817.4517.4517.817.111.62M
March 10, 202618.0517.8417.8418.3417.761.63M
March 09, 202618.9918.2718.2719.0217.881.67M
March 06, 202618.9319.3119.3119.418.511.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved