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 $588.54 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $662.65, while $1000 invested 1 year ago would be worth $772.3. This corresponds to total returns of -41.15%, -33.73%, -22.77%, respectively, with annualized returns of -5.16%, -7.9%, -22.77%.

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
August 21, 2026	21.08	21.47	21.47	21.56	21.04	960,951
August 20, 2026	21.44	20.99	20.99	21.48	20.29	1.11M
August 19, 2026	22.2	21.72	21.72	22.76	21.66	1.01M
August 18, 2026	22.62	22.33	22.33	22.74	22.26	1.11M
August 17, 2026	22.47	22.36	22.36	22.78	22.29	1.11M
August 14, 2026	22.6	22.76	22.76	23.03	22.47	694,074
August 13, 2026	22.77	22.67	22.67	22.95	22.31	907,888
August 12, 2026	22.27	22.77	22.77	22.92	22	1.02M
August 11, 2026	21.77	22.38	22.38	22.45	21.64	644,540
August 10, 2026	22.23	21.92	21.92	22.54	21.65	930,778
August 07, 2026	21.92	22.57	22.57	22.89	21.75	1.28M
August 06, 2026	22.3	21.54	21.54	22.49	21.39	1.29M
August 05, 2026	20.99	22.53	22.53	23.1	20.85	1.92M
August 04, 2026	20	21.58	21.58	21.77	19.03	2.2M
August 03, 2026	21.27	21.12	21.12	21.91	21.06	1.25M
July 31, 2026	20.99	20.97	20.97	21.26	20.73	1.46M
July 30, 2026	21.41	21.03	21.03	21.67	20.91	636,039
July 29, 2026	21.63	21.41	21.41	21.81	21.17	691,457
July 28, 2026	21.4	21.85	21.85	22.1	21.4	828,919
July 27, 2026	21.2	21.04	21.04	21.5	21	979,420
July 23, 2026	20.19	20.65	20.65	20.68	19.89	1.31M
July 22, 2026	20.28	20.5	20.5	21.04	20.28	991,264
July 21, 2026	20.21	20.08	20.08	20.43	19.55	973,612
July 20, 2026	20.44	20.35	20.35	20.66	19.81	1.13M
July 17, 2026	20.51	20.23	20.23	20.9	20.17	1.1M
July 16, 2026	20.48	20.64	20.64	21.03	20.48	1.39M
July 15, 2026	20.26	20.69	20.69	20.93	20.26	848,942
July 14, 2026	20.56	20.41	20.41	20.62	19.96	738,754
July 13, 2026	20.5	20.47	20.47	20.63	19.99	1.1M
July 10, 2026	20.5	20.47	20.47	21.05	20.37	998,971
July 09, 2026	20	20.21	20.21	20.48	19.85	596,664
July 08, 2026	20.4	20.08	20.08	20.46	19.99	817,336
July 07, 2026	21.67	20.69	20.69	22	20.37	836,802
July 06, 2026	21.75	21.34	21.34	21.85	21	667,883
July 02, 2026	22.09	21.75	21.75	22.4	21.48	743,356
July 01, 2026	21.47	21.94	21.94	22.13	21.46	805,230
June 30, 2026	21.41	21.44	21.44	21.51	20.89	1.42M
June 29, 2026	22.52	21.67	21.67	22.52	21.66	756,283
June 26, 2026	22.32	22.64	22.64	22.72	22.25	1.36M
June 25, 2026	22.39	22.35	22.35	23.25	22.11	784,849
June 24, 2026	22.15	22.52	22.52	23.04	22	1.3M
June 23, 2026	21.32	21.59	21.59	22.15	21.1	1.09M
June 22, 2026	21.41	21.09	21.09	21.41	20.73	1.03M
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