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 $589.09 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $646.22, while $1000 invested 1 year ago would be worth $879.88. This corresponds to total returns of -41.09%, -35.38%, -12.01%, respectively, with annualized returns of -5.15%, -8.36%, -12.01%.

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
September 30, 2026	21.99	21.39	21.39	22.03	21.37	937,866
September 29, 2026	22.3	21.82	21.82	22.7	21.77	717,981
September 28, 2026	21.66	22.29	22.29	22.55	21.54	756,646
September 25, 2026	22.3	22	22	22.3	21.83	745,617
September 24, 2026	21.91	22.2	22.2	22.48	21.71	804,986
September 23, 2026	22.22	22	22	22.35	21.6	823,075
September 22, 2026	22.05	22.35	22.35	22.66	22.01	1.16M
September 21, 2026	21.66	21.63	21.63	22.05	21.56	860,448
September 18, 2026	21.55	21.38	21.38	21.62	21.01	1.9M
September 17, 2026	21.06	21.75	21.75	21.87	20.68	1.06M
September 16, 2026	20.5	20.75	20.75	21.03	20.32	802,745
September 15, 2026	20.3	20.46	20.46	20.67	20	797,965
September 11, 2026	20.34	20.58	20.58	20.59	19.76	741,542
September 10, 2026	20.09	20.04	20.04	20.53	20.03	1.15M
September 09, 2026	21	20.2	20.2	21	20	1.1M
September 08, 2026	20.8	21	21	21.23	20.8	839,141
September 04, 2026	20.55	21.23	21.23	21.33	20.39	1M
September 03, 2026	20.91	20.65	20.65	21.02	20.34	878,311
September 02, 2026	21.01	20.92	20.92	21.59	20.82	1.03M
September 01, 2026	21.56	20.77	20.77	21.78	20.24	1.03M
August 31, 2026	22.06	21.78	21.78	22.06	21.51	894,266
August 28, 2026	21.94	22.27	22.27	22.55	21.94	954,833
August 27, 2026	21.55	22.11	22.11	22.23	21.51	742,804
August 26, 2026	22.09	21.97	21.97	22.39	21.88	663,470
August 25, 2026	21.54	21.94	21.94	21.97	20.95	1.22M
August 24, 2026	21.65	21.48	21.48	22.1	21.33	1.04M
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