Dark

ENR
Energizer Holdings, Inc
stock NYSE

At Close

Sep 17, 2025 3:59:50 PM EDT

29.67USD+1.488%(+0.44)1,044,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2025 8:26:30 AM EDT

29.24USD+0.034%(+0.01)100

After-hours

Sep 17, 2025 4:02:30 PM EDT

29.65USD-0.051%(-0.02)6,645

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	29.3400	30.290000	29.3400	29.6500	+1.437%	1,044,111	0.000%
2025-09-16	29.6800	29.870000	29.1100	29.2300	-1.450%	1,067,180	+1.437%
2025-09-15	29.6500	30.100000	29.4400	29.6600	+0.406%	800,012	-0.034%
2025-09-12	29.1000	29.650000	28.7500	29.5400	+1.095%	779,361	+0.372%
2025-09-11	28.4500	29.410000	28.3900	29.2200	+2.887%	691,167	+1.472%
2025-09-10	28.3000	28.470000	28.1150	28.4000	-0.491%	654,641	+4.401%
2025-09-09	28.5600	28.640000	28.1600	28.5400	-0.453%	625,792	+3.889%
2025-09-08	28.7200	28.770000	28.1300	28.6700	-0.348%	802,341	+3.418%
2025-09-05	28.7900	29.380000	28.5450	28.7700	+0.419%	699,441	+3.059%
2025-09-04	28.5400	28.700000	28.2800	28.6500	+0.916%	647,903	+3.490%
2025-09-03	28.1200	28.520000	27.9100	28.3900	+0.283%	671,906	+4.438%
2025-09-02	27.3400	28.460000	27.2350	28.3100	+2.721%	851,147	+4.733%
2025-08-29	27.3500	27.605000	27.0850	27.5600	+0.915%	806,187	+7.583%
2025-08-28	28.2000	28.200000	26.8900	27.3100	-2.915%	803,138	+8.568%
2025-08-27	27.8300	28.235000	27.7500	28.1300	+1.114%	394,112	+5.403%
2025-08-26	27.7500	28.020000	27.7101	27.8200	-0.749%	527,481	+6.578%
2025-08-25	28.3100	28.500000	27.9400	28.0300	-2.130%	667,071	+5.780%
2025-08-22	28.1800	28.900000	28.1400	28.6400	+2.031%	707,622	+3.527%
2025-08-21	27.9200	28.200000	27.7600	28.0700	-1.612%	764,931	+5.629%
2025-08-20	28.6500	28.990000	28.3800	28.5300	+0.422%	1,051,044	+3.926%
2025-08-19	27.6700	28.720000	27.6700	28.4100	+3.497%	885,397	+4.365%
2025-08-18	27.9900	27.990000	27.3300	27.4500	-1.613%	700,191	+8.015%
2025-08-15	28.4000	28.580000	27.7300	27.9000	-1.795%	1,114,612	+6.272%
2025-08-14	28.0100	28.535000	27.7600	28.4100	-0.595%	643,047	+4.365%
2025-08-13	27.5300	28.680000	27.3000	28.5800	+3.739%	1,053,175	+3.744%
2025-08-12	27.9400	28.080000	27.2700	27.5500	-1.254%	1,339,174	+7.623%
2025-08-11	28.8000	29.000000	27.8800	27.9000	-3.058%	810,317	+6.272%
2025-08-08	29.0000	29.235000	28.5700	28.7800	-0.964%	647,187	+3.023%
2025-08-07	29.7300	29.870000	28.9100	29.0600	-2.188%	793,191	+2.030%
2025-08-06	29.8900	30.230000	29.3900	29.7100	-0.502%	1,325,097	-0.202%
2025-08-05	28.2000	30.280000	27.8900	29.8600	+6.453%	2,813,590	-0.703%
2025-08-04	27.3300	28.618100	26.7700	28.0500	+26.694%	4,240,221	+5.704%
2025-08-01	22.4600	22.555000	21.9850	22.1400	-1.687%	1,122,304	+33.921%
2025-07-31	22.3200	22.530000	22.0410	22.5200	-0.133%	1,134,834	+31.661%
2025-07-30	23.5900	23.590000	22.4200	22.5500	-3.920%	1,093,854	+31.486%
2025-07-29	23.6800	23.775000	23.2300	23.4700	-0.929%	777,820	+26.331%
2025-07-28	24.1400	24.385000	23.6500	23.6900	-2.269%	909,500	+25.158%
2025-07-25	24.0100	24.320000	23.6300	24.2400	+1.508%	735,187	+22.318%
2025-07-24	24.1300	24.210000	23.7950	23.8800	-1.566%	784,268	+24.162%
2025-07-23	23.9300	24.320000	23.8400	24.2600	+2.320%	982,604	+22.218%
2025-07-22	22.9900	23.880000	22.8950	23.7100	+2.997%	1,406,010	+25.053%
2025-07-21	23.1800	23.380000	22.9000	23.0200	+0.436%	1,326,674	+28.801%
2025-07-18	23.1900	23.830000	22.7000	22.9200	-1.164%	1,716,804	+29.363%
2025-07-17	21.8600	23.220000	21.8600	23.1900	+6.279%	1,707,353	+27.857%
2025-07-16	21.6500	22.010000	21.5100	21.8200	+1.065%	835,479	+35.885%
2025-07-15	22.1400	22.380000	21.5300	21.5900	-2.175%	1,205,721	+37.332%
2025-07-14	22.4000	22.585000	21.8100	22.0700	-2.946%	1,453,479	+34.345%
2025-07-11	22.4600	22.870000	22.4300	22.7400	-0.044%	878,138	+30.387%
2025-07-10	22.1200	23.020000	22.1000	22.7500	+2.848%	962,670	+30.330%
2025-07-09	21.7700	22.210000	21.7700	22.1200	+1.701%	1,091,091	+34.042%
2025-07-08	21.1300	22.020000	21.0800	21.7500	+3.227%	1,065,359	+36.322%
2025-07-07	21.3800	21.655000	20.9600	21.0700	-2.046%	1,556,586	+40.721%
2025-07-03	21.7900	21.905000	21.4200	21.5100	-0.371%	560,963	+37.843%
2025-07-02	21.4100	21.730000	21.1400	21.5900	+1.840%	1,095,898	+37.332%
2025-07-01	20.1800	21.500000	20.1500	21.2000	+5.159%	1,694,210	+39.858%
2025-06-30	20.2700	20.460000	20.0600	20.1600	-0.395%	1,082,197	+47.073%
2025-06-27	20.2000	20.330000	20.0200	20.2400	+0.847%	2,428,018	+46.492%
2025-06-26	19.9600	20.170000	19.7800	20.0700	+0.804%	897,867	+47.733%
2025-06-25	20.1000	20.240000	19.8800	19.9100	-1.240%	958,275	+48.920%
2025-06-24	20.5300	20.660000	20.0600	20.1600	-0.739%	1,076,183	+47.073%
2025-06-23	19.7600	20.520000	19.7600	20.3100	+2.421%	1,539,592	+45.987%
2025-06-20	20.0700	20.185000	19.7000	19.8300	-0.800%	1,339,571	+49.521%
2025-06-18	20.4900	20.670000	19.9700	19.9900	-2.440%	1,193,978	+48.324%
2025-06-17	20.6900	21.060000	20.4000	20.4900	-2.149%	1,051,300	+44.705%
2025-06-16	20.9550	21.110000	20.7200	20.9400	+1.062%	1,711,671	+41.595%
2025-06-13	21.4500	21.630000	20.7000	20.7200	-4.118%	838,504	+43.098%
2025-06-12	21.5800	21.750000	21.4500	21.6100	-0.872%	698,744	+37.205%
2025-06-11	22.5300	22.665000	21.8000	21.8000	-2.809%	744,829	+36.009%
2025-06-10	22.5900	22.859700	22.3500	22.4300	+0.403%	887,315	+32.189%
2025-06-09	22.6000	22.700000	22.3200	22.3400	-0.401%	902,867	+32.722%
2025-06-06	22.2900	22.475000	22.0800	22.4300	+1.723%	767,134	+32.189%
2025-06-05	22.3800	22.400000	22.0300	22.0500	-1.913%	859,281	+34.467%
2025-06-04	22.2900	22.590000	22.2500	22.4800	+1.034%	716,961	+31.895%
2025-06-03	21.8600	22.490000	21.4100	22.2500	+1.924%	1,145,613	+33.258%
2025-06-02	23.1400	23.409900	21.6850	21.8300	-6.269%	2,017,910	+35.822%
2025-05-30	23.1700	23.420000	23.0800	23.2900	+0.043%	1,463,445	+27.308%
2025-05-29	22.9400	23.330000	22.9250	23.2800	+1.971%	847,903	+27.363%
2025-05-28	23.2600	23.319526	22.8200	22.8300	-2.017%	750,328	+29.873%
2025-05-27	23.0200	23.320000	22.9200	23.3000	+1.702%	807,253	+27.253%
2025-05-23	22.6600	22.930000	22.5041	22.9100	+0.394%	766,160	+29.419%
2025-05-22	22.8100	23.080000	22.7500	22.8200	-0.610%	971,036	+29.930%
2025-05-21	23.5000	23.690000	22.8700	22.9600	-3.529%	778,757	+29.138%
2025-05-20	23.8600	24.240000	23.7050	23.8000	-0.126%	782,725	+24.580%
2025-05-19	23.6700	23.850000	23.3650	23.8300	-0.251%	891,124	+24.423%
2025-05-16	23.8800	24.010000	23.6110	23.8900	+0.589%	868,055	+24.111%
2025-05-15	23.2100	23.800000	23.2100	23.7500	+2.459%	1,175,621	+24.842%
2025-05-14	23.1000	23.650200	22.9500	23.1800	+1.444%	1,586,827	+27.912%
2025-05-13	22.8800	23.180000	22.6500	22.8500	-0.087%	1,272,046	+29.759%
2025-05-12	22.1800	23.300000	22.1200	22.8700	+6.076%	1,869,889	+29.646%
2025-05-09	22.2000	22.230000	21.4900	21.5600	-2.576%	1,803,564	+37.523%
2025-05-08	21.8700	22.680000	21.5800	22.1300	+0.958%	2,022,478	+33.981%
2025-05-07	23.8500	23.940000	21.8100	21.9200	-8.169%	2,546,776	+35.265%
2025-05-06	24.5000	24.971300	23.5950	23.8700	-7.767%	2,203,027	+24.214%
2025-05-05	26.2500	26.430000	25.6400	25.8800	-2.118%	1,488,490	+14.567%
2025-05-02	26.8900	27.050000	26.3200	26.4400	-0.676%	925,160	+12.141%
2025-05-01	26.7900	26.950000	26.4700	26.6200	-1.553%	553,554	+11.382%
2025-04-30	27.0600	27.180000	26.5000	27.0400	-0.221%	667,115	+9.652%
2025-04-29	26.8000	27.200000	26.7350	27.1000	+0.594%	532,850	+9.410%
2025-04-28	26.8600	27.179400	26.7500	26.9400	-0.111%	394,442	+10.059%
2025-04-25	27.1400	27.252900	26.6700	26.9700	-0.626%	394,268	+9.937%
2025-04-24	26.7500	27.300000	26.5150	27.1400	+0.556%	510,159	+9.248%
2025-04-23	27.3900	27.690000	26.7200	26.9900	-0.881%	720,066	+9.856%
2025-04-22	26.8800	27.275000	26.8000	27.2300	+2.253%	547,646	+8.887%
2025-04-21	26.5600	26.770000	26.3400	26.6300	-0.449%	528,038	+11.341%
2025-04-17	26.0500	26.850000	26.0500	26.7500	+2.727%	381,258	+10.841%
2025-04-16	26.7500	26.930000	25.9700	26.0400	-2.435%	610,628	+13.863%
2025-04-15	26.5900	26.880000	26.5100	26.6900	-0.037%	745,875	+11.090%
2025-04-14	26.8700	26.975000	26.3400	26.7000	+0.338%	555,580	+11.049%
2025-04-11	26.4800	26.630000	25.9900	26.6100	+0.453%	673,394	+11.424%
2025-04-10	26.6800	26.925000	25.9900	26.4900	-2.359%	818,129	+11.929%
2025-04-09	25.8300	27.620000	25.4150	27.1300	+4.266%	914,397	+9.289%
2025-04-08	27.6400	27.640000	25.9000	26.0200	-4.021%	884,695	+13.951%
2025-04-07	27.8500	28.690000	26.8710	27.1100	-4.609%	952,585	+9.369%
2025-04-04	28.8600	29.095000	28.3000	28.4200	-3.169%	814,472	+4.328%
2025-04-03	29.7400	29.880000	29.1201	29.3500	-2.069%	671,380	+1.022%
2025-04-02	29.6700	30.130000	29.5100	29.9700	+0.436%	468,164	-1.068%
2025-04-01	29.9900	29.990000	29.5800	29.8400	-0.267%	617,383	-0.637%
2025-03-31	29.4900	30.045000	29.3500	29.9200	+0.843%	738,650	-0.902%
2025-03-28	29.8300	29.830000	29.4350	29.6700	-0.369%	410,407	-0.067%
2025-03-27	29.5800	29.790000	29.3650	29.7800	+0.744%	403,320	-0.437%
2025-03-26	29.2100	29.560000	29.0800	29.5600	+0.956%	408,240	+0.304%
2025-03-25	29.7200	29.720000	29.0600	29.2800	-1.811%	452,797	+1.264%
2025-03-24	29.7000	30.025000	29.6800	29.8200	+0.982%	348,224	-0.570%
2025-03-21	29.6900	29.911200	29.3600	29.5300	-1.171%	885,250	+0.406%
2025-03-20	30.1200	30.325000	29.7600	29.8800	-1.256%	614,141	-0.770%
2025-03-19	29.8800	30.310000	29.8550	30.2600	+0.565%	460,203	-2.016%
2025-03-18	30.2600	30.340000	29.8000	30.0900	-1.150%	549,523	-1.462%
2025-03-17	29.8500	30.500000	29.7700	30.4400	+1.602%	412,623	-2.595%
2025-03-14	29.5900	29.980000	29.3600	29.9600	+1.046%	481,304	-1.035%
2025-03-13	29.5800	29.830000	29.2100	29.6500	+0.440%	477,607	0.000%
2025-03-12	30.2600	30.440000	29.3100	29.5200	-3.181%	735,642	+0.440%
2025-03-11	31.0400	31.040000	30.3600	30.4900	-2.182%	778,883	-2.755%
2025-03-10	31.0600	31.780000	30.9000	31.1700	+0.386%	720,768	-4.876%
2025-03-07	30.2700	31.140000	30.0800	31.0500	+2.577%	778,462	-4.509%
2025-03-06	29.7600	30.270000	29.6600	30.2700	+1.645%	504,731	-2.048%
2025-03-05	29.7200	30.050000	29.6400	29.7800	+0.269%	478,591	-0.437%
2025-03-04	30.0000	30.150000	29.5800	29.7000	-1.263%	721,749	-0.168%
2025-03-03	30.7100	30.910000	29.8400	30.0800	-2.115%	659,480	-1.430%
2025-02-28	31.0100	31.210000	30.3900	30.7300	-0.518%	677,920	-3.514%
2025-02-27	30.8000	30.920000	30.5225	30.8900	-0.355%	580,026	-4.014%
2025-02-26	31.2300	31.505000	30.9150	31.0000	-0.863%	437,302	-4.355%
2025-02-25	30.8500	31.630000	30.7750	31.2700	+2.089%	711,837	-5.181%
2025-02-24	31.0000	31.360000	30.6300	30.6300	-0.777%	597,383	-3.199%
2025-02-21	31.2700	31.430000	30.8000	30.8700	-0.291%	539,244	-3.952%
2025-02-20	30.9000	31.300000	30.8800	30.9600	-1.213%	530,378	-4.231%
2025-02-19	31.2700	31.600000	31.1450	31.3400	+0.160%	529,763	-5.392%
2025-02-18	30.9900	31.480000	30.9000	31.2900	+1.033%	592,040	-5.241%
2025-02-14	31.5200	31.650000	30.9200	30.9700	-1.683%	439,928	-4.262%
2025-02-13	31.4200	31.600000	31.2100	31.5000	+0.703%	418,854	-5.873%
2025-02-12	31.0500	31.410000	31.0500	31.2800	-0.350%	556,813	-5.211%
2025-02-11	31.2600	31.420000	30.8400	31.3900	+0.256%	800,497	-5.543%
2025-02-10	32.1100	32.110000	31.0400	31.3100	-2.491%	798,473	-5.302%
2025-02-07	32.1600	32.340000	31.9400	32.1100	-0.093%	453,439	-7.661%
2025-02-06	32.6700	32.860000	31.9850	32.1400	-0.526%	630,393	-7.747%
2025-02-05	32.5300	32.680000	31.9400	32.3100	-1.554%	822,562	-8.233%
2025-02-04	32.2900	33.539600	31.1100	32.8200	-3.271%	1,437,196	-9.659%
2025-02-03	33.8200	34.345000	33.3850	33.9300	-0.177%	661,526	-12.614%
2025-01-31	33.8600	34.380000	33.7700	33.9900	-0.469%	613,418	-12.768%
2025-01-30	33.9300	34.345000	33.9100	34.1500	+1.607%	317,727	-13.177%
2025-01-29	33.4000	33.700000	33.1550	33.6100	+0.508%	365,049	-11.782%
2025-01-28	34.5300	34.670000	33.2950	33.4400	-3.072%	426,955	-11.334%
2025-01-27	34.6600	35.350000	34.4700	34.5000	+0.262%	562,560	-14.058%
2025-01-24	34.7500	34.750000	34.2200	34.4100	-0.578%	411,676	-13.833%
2025-01-23	34.2500	34.720000	34.1700	34.6100	+0.669%	411,700	-14.331%
2025-01-22	35.2200	35.220000	34.3700	34.3800	-2.051%	441,451	-13.758%
2025-01-21	35.4800	35.680000	34.8100	35.1000	-0.454%	548,153	-15.527%
2025-01-17	35.4800	35.830000	35.2400	35.2600	-0.085%	368,859	-15.910%
2025-01-16	34.7200	35.350000	34.5600	35.2900	+0.973%	369,787	-15.982%
2025-01-15	35.2900	35.330000	34.6500	34.9500	+0.518%	358,315	-15.165%
2025-01-14	35.0000	35.090000	34.6200	34.7700	-0.487%	299,499	-14.725%
2025-01-13	34.5600	34.950000	34.3400	34.9400	+0.402%	504,003	-15.140%
2025-01-10	35.3400	35.800000	34.5300	34.8000	-2.766%	495,594	-14.799%
2025-01-08	34.6100	35.900000	34.5250	35.7900	+2.786%	700,559	-17.156%
2025-01-07	34.6300	34.960000	34.3900	34.8200	+0.520%	793,103	-14.848%
2025-01-06	34.2500	34.690000	34.0900	34.6400	+0.116%	478,358	-14.405%
2025-01-03	34.6600	34.660000	34.0450	34.6000	-0.029%	407,015	-14.306%
2025-01-02	34.9100	35.130000	34.5600	34.6100	-0.803%	349,946	-14.331%
2024-12-31	35.0400	35.280000	34.7150	34.8900	+0.057%	383,136	-15.019%
2024-12-30	35.2000	35.200000	34.6800	34.8700	-1.608%	305,142	-14.970%
2024-12-27	35.2700	35.630000	35.0900	35.4400	-0.225%	335,368	-16.337%
2024-12-26	35.4000	35.590000	35.2100	35.5200	-0.197%	298,354	-16.526%
2024-12-24	34.9000	35.675000	34.7800	35.5900	+1.744%	234,815	-16.690%
2024-12-23	35.2400	35.350000	34.9400	34.9800	-1.019%	421,643	-15.237%
2024-12-20	35.1400	35.910000	35.1400	35.3400	-0.730%	1,132,913	-16.101%
2024-12-19	35.2400	35.750000	35.0400	35.6000	+1.165%	646,040	-16.713%
2024-12-18	35.8100	36.040000	35.1200	35.1900	-2.032%	495,531	-15.743%
2024-12-17	36.5300	36.670000	35.7300	35.9200	-2.045%	453,176	-17.455%
2024-12-16	36.7700	37.270000	36.5600	36.6700	-0.218%	570,316	-19.144%
2024-12-13	36.7700	36.910000	36.5031	36.7500	-0.514%	319,466	-19.320%
2024-12-12	37.0100	37.140000	36.5400	36.9400	+0.544%	339,855	-19.735%
2024-12-11	37.9200	37.920000	36.7100	36.7400	-2.624%	564,135	-19.298%
2024-12-10	37.7800	38.155000	37.5200	37.7300	-0.867%	472,816	-21.415%
2024-12-09	38.1800	38.330000	37.7600	38.0600	+0.475%	436,545	-22.097%
2024-12-06	38.8900	39.060000	37.8600	37.8800	-2.371%	253,670	-21.727%
2024-12-05	39.0000	39.110000	38.6700	38.8000	-0.564%	293,701	-23.582%
2024-12-04	38.5900	39.150000	38.5000	39.0200	+0.775%	298,717	-24.013%
2024-12-03	39.3100	39.450000	38.5750	38.7200	-1.701%	408,680	-23.425%
2024-12-02	38.0600	39.515000	37.8600	39.3900	+3.359%	734,909	-24.727%
2024-11-29	38.2200	38.350000	38.0100	38.1100	-0.392%	247,192	-22.199%
2024-11-27	38.3300	38.650000	38.0800	38.2600	-0.442%	474,607	-22.504%
2024-11-26	38.4300	38.750000	38.2200	38.4300	-0.877%	512,885	-22.847%
2024-11-25	38.4800	39.070000	38.4800	38.7700	+1.227%	733,999	-23.523%
2024-11-22	38.1900	38.680000	37.9300	38.3000	+0.551%	718,363	-22.585%
2024-11-21	37.7500	38.420000	37.4500	38.0900	+1.142%	898,520	-22.158%
2024-11-20	37.6800	38.160000	37.0200	37.6600	+1.101%	1,060,454	-21.269%
2024-11-19	35.9700	39.210000	35.2850	37.2500	+9.078%	2,375,288	-20.403%
2024-11-18	33.9200	34.380000	33.7200	34.1500	+0.678%	816,752	-13.177%
2024-11-15	34.2000	34.240000	33.8400	33.9200	+0.296%	721,966	-12.588%
2024-11-14	33.5300	33.840000	33.3700	33.8200	+1.349%	456,365	-12.330%
2024-11-13	33.9000	33.900000	33.0900	33.3700	-1.214%	399,152	-11.148%
2024-11-12	33.8800	34.040000	33.6700	33.7800	-0.589%	391,439	-12.226%
2024-11-11	33.6700	34.290000	33.1500	33.9800	+1.282%	391,971	-12.743%
2024-11-08	33.0100	33.629000	32.8900	33.5500	+1.544%	389,174	-11.624%
2024-11-07	33.1800	33.430000	32.8100	33.0400	-0.602%	502,220	-10.260%
2024-11-06	33.7200	34.000000	33.1300	33.2400	+0.636%	654,368	-10.800%
2024-11-05	32.4300	33.050000	32.3300	33.0300	+1.288%	293,404	-10.233%
2024-11-04	32.5800	32.720000	32.4400	32.6100	+0.710%	392,760	-9.077%
2024-11-01	32.1900	32.500000	32.0850	32.3800	+0.967%	394,622	-8.431%
2024-10-31	32.4100	32.510000	31.9700	32.0700	-1.293%	497,409	-7.546%
2024-10-30	32.4200	32.820000	32.2800	32.4900	-0.215%	400,244	-8.741%
2024-10-29	32.3200	32.740000	32.1500	32.5600	-0.641%	519,340	-8.937%
2024-10-28	32.5600	32.970000	32.3219	32.7700	+1.392%	306,432	-9.521%
2024-10-25	32.6300	32.760000	32.3100	32.3200	-1.162%	382,331	-8.261%
2024-10-24	32.4000	32.770000	32.4000	32.7000	+0.864%	355,246	-9.327%
2024-10-23	32.1700	32.570000	32.1700	32.4200	+0.340%	438,686	-8.544%
2024-10-22	32.2900	32.430000	31.9500	32.3100	-0.585%	456,180	-8.233%
2024-10-21	32.6500	32.960000	32.4000	32.5000	-0.459%	550,091	-8.769%
2024-10-18	32.4600	32.770000	32.2100	32.6500	+0.523%	603,123	-9.188%
2024-10-17	32.1900	32.500000	32.1400	32.4800	+0.620%	422,894	-8.713%
2024-10-16	32.3400	32.690000	32.1800	32.2800	+0.623%	539,964	-8.147%
2024-10-15	31.9400	32.510000	31.9400	32.0800	+0.313%	594,283	-7.575%
2024-10-14	31.6600	32.050000	31.4600	31.9800	+0.851%	468,548	-7.286%
2024-10-11	31.0900	31.720000	31.0900	31.7100	+2.191%	410,852	-6.496%
2024-10-10	31.0400	31.140000	30.6500	31.0300	-0.513%	617,885	-4.447%
2024-10-09	31.5600	31.755000	31.1400	31.1900	-1.110%	492,865	-4.937%
2024-10-08	31.6000	31.765000	31.1800	31.5400	-0.285%	522,471	-5.992%
2024-10-07	31.7000	31.875000	31.1400	31.6300	-0.628%	680,856	-6.260%
2024-10-04	31.9300	32.300000	31.7250	31.8300	+0.031%	701,091	-6.849%
2024-10-03	31.4000	31.830000	31.0600	31.8200	+0.347%	769,623	-6.820%
2024-10-02	31.7100	31.850000	31.4000	31.7100	+0.032%	543,542	-6.496%
2024-10-01	31.7800	31.900000	31.4300	31.7000	-0.189%	698,158	-6.467%
2024-09-30	31.3000	31.940000	31.2500	31.7600	+1.632%	751,252	-6.644%
2024-09-27	30.6200	31.500000	30.6200	31.2500	+2.864%	720,834	-5.120%
2024-09-26	29.6500	30.490000	29.6500	30.3800	+2.670%	974,369	-2.403%
2024-09-25	29.8100	29.890000	29.5800	29.5900	-0.705%	515,054	+0.203%
2024-09-24	29.5100	30.160000	29.5100	29.8000	+1.085%	905,390	-0.503%
2024-09-23	29.0700	29.505000	28.8900	29.4800	+1.410%	714,218	+0.577%
2024-09-20	29.3500	29.520000	29.0200	29.0700	-0.751%	1,572,348	+1.995%
2024-09-19	29.6400	29.640000	29.2600	29.2900	+0.343%	573,135	+1.229%
2024-09-18	29.0600	29.680000	29.0200	29.1900	+0.482%	547,074	+1.576%
2024-09-17	28.9700	29.380000	28.8900	29.0500	+0.345%	565,049	+2.065%
2024-09-16	29.2700	29.430000	28.9300	28.9500	-0.447%	436,579	+2.418%
2024-09-13	29.0800	29.350000	28.9800	29.0800	+0.727%	458,079	+1.960%
2024-09-12	28.7900	29.080000	28.7550	28.8700	+0.173%	436,582	+2.702%
2024-09-11	28.7400	28.925000	28.3400	28.8200	-0.311%	669,755	+2.880%
2024-09-10	29.1500	29.560000	28.2400	28.9100	-1.129%	998,203	+2.560%
2024-09-09	31.0100	31.030000	29.2150	29.2400	-6.132%	992,859	+1.402%
2024-09-06	31.6500	31.780000	31.1500	31.1500	-1.393%	906,032	-4.815%
2024-09-05	32.0000	32.240000	31.2800	31.5900	-0.847%	646,936	-6.141%
2024-09-04	32.0000	32.240000	31.7500	31.8600	-0.313%	545,571	-6.937%
2024-09-03	32.1900	32.585000	31.8600	31.9600	-1.358%	736,937	-7.228%
2024-08-30	32.6600	32.810000	32.2200	32.4000	-0.400%	489,478	-8.488%
2024-08-29	32.4300	32.910000	32.1100	32.5300	+0.993%	799,679	-8.853%
2024-08-28	32.4100	32.410000	31.9300	32.2100	-0.402%	706,662	-7.948%
2024-08-27	31.3500	32.615000	31.2540	32.3400	+6.592%	1,458,418	-8.318%
2024-08-26	30.4000	30.580000	30.1600	30.3400	-0.099%	547,561	-2.274%
2024-08-23	30.3900	30.680000	30.1900	30.3700	+0.463%	571,135	-2.371%
2024-08-22	29.8400	30.290000	29.8024	30.2300	+0.700%	868,575	-1.919%
2024-08-21	29.2500	30.030000	29.2200	30.0200	+3.126%	946,786	-1.233%
2024-08-20	29.2300	29.330000	28.9400	29.1100	-0.615%	525,463	+1.855%
2024-08-19	29.2900	29.560000	29.2550	29.2900	+0.446%	506,740	+1.229%
2024-08-16	29.3800	29.640000	29.0850	29.1600	-0.647%	416,022	+1.680%
2024-08-15	29.2400	29.400000	29.0400	29.3500	+2.087%	812,808	+1.022%
2024-08-14	29.1700	29.390000	28.4600	28.7500	-1.406%	1,054,712	+3.130%
2024-08-13	29.4900	29.590000	28.6600	29.1600	-1.119%	1,205,840	+1.680%
2024-08-12	29.8500	30.135000	29.3300	29.4900	-1.437%	1,088,525	+0.543%
2024-08-09	30.1300	30.130000	29.5300	29.9200	-0.894%	323,000	-0.902%
2024-08-08	29.9800	30.370000	29.8050	30.1900	+0.700%	548,793	-1.789%
2024-08-07	29.6700	30.320000	29.4300	29.9800	+2.321%	673,779	-1.101%
2024-08-06	29.5000	29.820000	28.3300	29.3000	+0.205%	1,003,183	+1.195%
2024-08-05	29.7600	29.780000	29.1900	29.2400	-4.663%	778,977	+1.402%
2024-08-02	30.0200	30.750000	29.8600	30.6700	+0.327%	513,896	-3.326%
2024-08-01	30.7500	31.010000	30.0400	30.5700	-0.715%	557,037	-3.009%
2024-07-31	30.9700	31.540000	30.4700	30.7900	-0.741%	624,444	-3.703%
2024-07-30	31.2600	31.290000	30.6400	31.0200	-1.242%	566,766	-4.417%
2024-07-29	31.1400	31.650000	31.0000	31.4100	+1.094%	545,555	-5.603%
2024-07-26	31.2000	31.290000	30.9500	31.0700	+0.975%	336,991	-4.570%
2024-07-25	30.6600	31.305000	30.6100	30.7700	+0.556%	424,094	-3.640%
2024-07-24	30.3800	31.000000	30.2500	30.6000	+0.427%	406,401	-3.105%
2024-07-23	30.2200	30.670000	30.1300	30.4700	+0.428%	479,069	-2.691%
2024-07-22	30.6100	30.610000	29.9100	30.3400	-0.197%	388,901	-2.274%
2024-07-19	30.6500	30.830000	30.2100	30.4000	-0.393%	330,285	-2.467%
2024-07-18	30.6600	31.490000	30.5200	30.5200	-1.230%	462,154	-2.851%
2024-07-17	30.3300	31.190000	30.1350	30.9000	+1.879%	880,878	-4.045%
2024-07-16	30.0000	30.530000	29.9400	30.3300	+1.642%	1,477,352	-2.242%
2024-07-15	30.0000	30.030000	29.6800	29.8400	-0.533%	669,882	-0.637%
2024-07-12	30.1300	30.275000	29.8000	30.0000	+0.739%	703,188	-1.167%
2024-07-11	29.5600	29.930000	29.1300	29.7800	+2.831%	733,992	-0.437%
2024-07-10	28.4700	29.010000	28.3801	28.9600	+2.116%	411,747	+2.383%
2024-07-09	29.2500	29.250000	28.1250	28.3600	-3.505%	673,279	+4.549%
2024-07-08	29.4700	29.620000	29.3300	29.3900	+0.170%	253,938	+0.885%
2024-07-05	29.5100	29.720000	29.2950	29.3400	-0.711%	306,930	+1.057%
2024-07-03	29.6900	29.890000	29.4700	29.5500	-0.101%	240,998	+0.338%
2024-07-02	29.5000	29.840000	29.2700	29.5800	+0.749%	472,850	+0.237%
2024-07-01	29.6500	29.980000	29.2220	29.3600	-0.609%	698,575	+0.988%
2024-06-28	30.0000	30.020000	29.2800	29.5400	-0.872%	1,092,332	+0.372%
2024-06-27	29.6700	29.820000	29.4800	29.8000	+0.438%	384,737	-0.503%
2024-06-26	29.3100	29.810000	29.3000	29.6700	+0.338%	383,187	-0.067%
2024-06-25	29.6000	29.750000	29.2400	29.5700	-0.872%	523,570	+0.271%
2024-06-24	29.3300	29.930000	29.2250	29.8300	+2.298%	535,155	-0.603%
2024-06-21	29.3900	29.470000	28.9500	29.1600	-0.274%	1,001,245	+1.680%
2024-06-20	28.8200	29.260000	28.7600	29.2400	+0.862%	368,469	+1.402%
2024-06-18	28.7100	29.040000	28.7100	28.9900	+0.660%	346,952	+2.277%
2024-06-17	28.1800	28.860000	28.1000	28.8000	+1.911%	414,584	+2.951%
2024-06-14	28.0900	28.270000	27.8500	28.2600	-0.563%	272,120	+4.919%
2024-06-13	28.4300	28.595000	28.2000	28.4200	-0.211%	330,878	+4.328%
2024-06-12	28.9200	28.950000	28.4200	28.4800	+0.600%	343,468	+4.108%
2024-06-11	27.8900	28.495000	27.7100	28.3100	+0.604%	344,370	+4.733%
2024-06-10	28.1500	28.410000	27.7700	28.1400	-0.985%	434,678	+5.366%
2024-06-07	28.5100	28.750000	28.1800	28.4200	-0.907%	392,423	+4.328%
2024-06-06	28.3700	28.930000	28.2500	28.6800	+0.491%	370,785	+3.382%
2024-06-05	28.5400	28.578500	28.2400	28.5400	+0.035%	301,656	+3.889%
2024-06-04	28.9800	29.055000	28.4699	28.5300	-1.553%	354,822	+3.926%
2024-06-03	28.7900	29.000000	28.4200	28.9800	+1.258%	860,877	+2.312%
2024-05-31	28.5200	28.860000	28.4300	28.6200	+0.668%	710,126	+3.599%
2024-05-30	27.9500	28.540000	27.9500	28.4300	+2.487%	423,478	+4.291%
2024-05-29	27.9800	28.112100	27.5400	27.7400	-1.701%	527,524	+6.885%
2024-05-28	28.9100	29.030000	28.0750	28.2200	-2.082%	478,495	+5.067%
2024-05-24	29.1500	29.390000	28.6700	28.8200	-0.552%	380,209	+2.880%
2024-05-23	29.4500	29.450000	28.8000	28.9800	-1.429%	420,921	+2.312%
2024-05-22	30.2400	30.440000	29.3600	29.4000	-3.194%	510,981	+0.850%
2024-05-21	30.2500	31.000000	30.1200	30.3700	-0.881%	721,608	-2.371%
2024-05-20	30.4600	30.710000	30.1100	30.6400	+0.525%	850,718	-3.231%
2024-05-17	30.9500	30.950000	30.4400	30.4800	-1.519%	723,102	-2.723%
2024-05-16	30.8900	31.230000	30.7100	30.9500	+0.324%	832,977	-4.200%
2024-05-15	30.7200	31.000000	30.4300	30.8500	+0.784%	471,239	-3.890%
2024-05-14	30.3300	30.685000	30.1100	30.6100	+1.830%	459,199	-3.136%
2024-05-13	30.1700	30.320000	29.8900	30.0600	0.000%	360,828	-1.364%
2024-05-10	29.8600	30.070000	29.6800	30.0600	+1.042%	399,538	-1.364%
2024-05-09	29.4600	29.830000	29.3300	29.7500	+1.571%	450,141	-0.336%
2024-05-08	29.1200	29.405000	28.9100	29.2900	+1.105%	491,413	+1.229%
2024-05-07	29.7400	29.820000	28.6300	28.9700	-1.630%	699,641	+2.347%
2024-05-06	29.4000	29.470000	29.0600	29.4500	+0.891%	890,820	+0.679%
2024-05-03	29.5000	29.525000	28.9200	29.1900	-0.511%	354,639	+1.576%
2024-05-02	28.9900	29.580000	28.8100	29.3400	+2.017%	580,401	+1.057%
2024-05-01	28.6400	29.270000	28.6400	28.7600	+0.139%	561,440	+3.095%
2024-04-30	28.4500	28.890000	28.3300	28.7200	+0.560%	424,691	+3.238%
2024-04-29	28.6200	28.860000	28.3050	28.5600	+0.175%	359,369	+3.817%
2024-04-26	28.3500	28.810000	28.3500	28.5100	+0.387%	267,157	+3.999%
2024-04-25	28.6400	28.640000	28.2000	28.4000	-1.149%	385,371	+4.401%
2024-04-24	28.6900	28.810000	28.3700	28.7300	-0.657%	399,938	+3.202%
2024-04-23	28.6800	28.990000	28.4650	28.9200	+1.154%	526,204	+2.524%
2024-04-22	28.3200	28.690000	28.2700	28.5900	+0.634%	461,446	+3.708%
2024-04-19	27.8200	28.410000	27.7900	28.4100	+1.573%	529,756	+4.365%
2024-04-18	27.6400	28.055000	27.5600	27.9700	+1.709%	477,384	+6.006%
2024-04-17	27.6300	27.805000	27.4200	27.5000	+0.402%	360,646	+7.818%
2024-04-16	27.2500	27.555000	26.9175	27.3900	+0.146%	502,385	+8.251%
2024-04-15	27.5400	27.730000	26.9700	27.3500	-0.328%	520,963	+8.410%
2024-04-12	27.4000	27.690000	27.3100	27.4400	-0.399%	440,284	+8.054%
2024-04-11	27.8600	28.010000	27.4300	27.5500	-1.184%	444,908	+7.623%
2024-04-10	27.9200	28.050000	27.5900	27.8800	-2.517%	512,878	+6.349%
2024-04-09	28.4700	28.630000	28.3810	28.6000	+0.846%	291,583	+3.671%
2024-04-08	28.0000	28.440000	27.9000	28.3600	+1.795%	413,722	+4.549%
2024-04-05	27.8600	27.925000	27.5500	27.8600	-0.536%	458,217	+6.425%
2024-04-04	28.5900	28.700000	27.9250	28.0100	-1.095%	442,543	+5.855%
2024-04-03	28.5200	28.655000	27.8100	28.3200	-1.290%	574,093	+4.696%
2024-04-02	28.8900	28.950000	28.5200	28.6900	-1.239%	527,171	+3.346%
2024-04-01	29.4300	29.430000	28.7810	29.0500	-1.325%	504,583	+2.065%
2024-03-28	29.2500	29.600000	29.2500	29.4400	+1.134%	557,850	+0.713%
2024-03-27	28.1500	29.140000	28.1500	29.1100	+4.374%	499,199	+1.855%

document.getElementById("T3VzDq").onerror = function(){this.style.display='none';}; .dark-mode .x0B3zh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0B3zh{ color: #333333; background-color: white; border: 2px solid #333333; }ENREnergizer Holdings, Incstock NYSE

ENR
Energizer Holdings, Inc
stock NYSE