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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	24.75	25.05	25.05	25.21	24.6	777,353
September 30, 2025	24.82	24.89	24.89	24.97	24.48	974,705
September 29, 2025	26.09	24.89	24.89	26.14	24.85	831,305
September 26, 2025	25.85	25.9	25.9	26.04	25.67	648,200
September 25, 2025	26.45	25.82	25.82	26.53	25.5	790,538
September 24, 2025	26.22	26.48	26.48	26.71	26.1	689,910
September 23, 2025	27.6	26.14	26.14	27.7	25.89	1.26M
September 22, 2025	28.92	27.66	27.66	28.92	27.66	906,831
September 19, 2025	29.57	28.83	28.83	29.73	28.79	2.43M
September 18, 2025	29.45	29.53	29.53	29.88	29.36	799,700
September 17, 2025	29.34	29.65	29.65	30.29	29.34	1.04M
September 16, 2025	29.68	29.23	29.23	29.87	29.11	1.07M
September 15, 2025	29.65	29.66	29.66	30.1	29.44	800,012
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

Energizer Holdings, Inc. (ENR) NYSE