Dark

ENR
Energizer Holdings, Inc
stock NYSE

At Close

Aug 7, 2026 3:59:55 PM EDT

22.54USD+4.643%(+1.00)1,275,527

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

20.03USD-7.010%(-1.51)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

22.57USD+0.133%(+0.03)182,713

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.9200	22.890000	21.7500	22.5700	+4.782%	1,275,532	0.000%
2026-08-06	22.3000	22.490000	21.3900	21.5400	-4.394%	1,286,410	+4.782%
2026-08-05	20.9900	23.095000	20.8500	22.5300	+4.402%	1,924,985	+0.178%
2026-08-04	20.0000	21.770000	19.0300	21.5800	+2.178%	2,205,072	+4.588%
2026-08-03	21.2700	21.910000	21.0600	21.1200	+0.715%	1,247,265	+6.866%
2026-07-31	20.9900	21.255000	20.7300	20.9700	-0.285%	1,463,752	+7.630%
2026-07-30	21.4100	21.670000	20.9100	21.0300	-1.775%	665,665	+7.323%
2026-07-29	21.6300	21.809900	21.1700	21.4100	-2.014%	691,522	+5.418%
2026-07-28	21.4000	22.100000	21.4000	21.8500	+3.850%	829,365	+3.295%
2026-07-27	21.2000	21.500000	21.0000	21.0400	+0.382%	980,766	+7.272%
2026-07-24	20.8700	21.240000	20.7200	20.9600	+1.501%	1,078,780	+7.681%
2026-07-23	20.1900	20.680000	19.8900	20.6500	+0.732%	1,308,167	+9.298%
2026-07-22	20.2800	21.039900	20.2800	20.5000	+2.092%	991,272	+10.098%
2026-07-21	20.2100	20.431300	19.5500	20.0800	-1.327%	973,976	+12.400%
2026-07-20	20.4400	20.660000	19.8100	20.3500	+0.593%	1,126,109	+10.909%
2026-07-17	20.5100	20.900000	20.1700	20.2300	-1.986%	1,097,883	+11.567%
2026-07-16	20.4800	21.025000	20.4800	20.6400	-0.242%	1,395,832	+9.351%
2026-07-15	20.2600	20.930000	20.2600	20.6900	+1.372%	856,356	+9.087%
2026-07-14	20.5600	20.620000	19.9600	20.4100	-0.293%	738,759	+10.583%
2026-07-13	20.5000	20.630000	19.9900	20.4700	0.000%	1,098,403	+10.259%
2026-07-10	20.5000	21.050000	20.3700	20.4700	+1.286%	998,978	+10.259%
2026-07-09	20.0000	20.480000	19.8500	20.2100	+0.647%	597,408	+11.677%
2026-07-08	20.4000	20.459900	19.9900	20.0800	-2.948%	817,338	+12.400%
2026-07-07	21.6700	22.000000	20.3700	20.6900	-3.046%	837,963	+9.087%
2026-07-06	21.7500	21.850000	21.0000	21.3400	-1.885%	667,884	+5.764%
2026-07-02	22.0900	22.395000	21.4800	21.7500	-0.866%	743,560	+3.770%
2026-07-01	21.4700	22.130000	21.4600	21.9400	+2.332%	805,352	+2.871%
2026-06-30	21.4100	21.510000	20.8900	21.4400	-1.061%	1,422,469	+5.271%
2026-06-29	22.5200	22.520000	21.6600	21.6700	-4.284%	795,846	+4.153%
2026-06-26	22.3200	22.720000	22.2500	22.6400	+1.298%	1,395,656	-0.309%
2026-06-25	22.3900	23.250000	22.1100	22.3500	-0.755%	784,889	+0.984%
2026-06-24	22.1500	23.044200	22.0000	22.5200	+4.308%	1,379,692	+0.222%
2026-06-23	21.3200	22.150000	21.1000	21.5900	+2.371%	1,118,325	+4.539%
2026-06-22	21.4100	21.410000	20.7300	21.0900	-1.998%	1,030,033	+7.018%
2026-06-18	20.3300	21.800000	20.2800	21.5200	+7.762%	2,193,178	+4.879%
2026-06-17	20.3500	20.740000	19.8400	19.9700	-2.012%	1,031,476	+13.020%
2026-06-16	20.3000	20.690000	20.2400	20.3800	+1.242%	1,044,465	+10.746%
2026-06-15	20.4800	20.750000	20.0550	20.1300	-0.593%	1,027,592	+12.121%
2026-06-12	20.0200	20.610000	20.0200	20.2500	+1.861%	873,057	+11.457%
2026-06-11	19.3400	19.880000	19.2125	19.8800	+2.474%	694,679	+13.531%
2026-06-10	19.6600	20.060000	19.3700	19.4000	-1.423%	874,961	+16.340%
2026-06-09	19.8200	20.110000	19.4400	19.6800	0.000%	702,763	+14.685%
2026-06-08	19.3000	20.150000	19.2900	19.6800	+1.235%	1,115,440	+14.685%
2026-06-05	18.9800	19.650000	18.9800	19.4400	+2.966%	999,118	+16.101%
2026-06-04	19.0100	19.250000	18.6050	18.8800	+1.505%	750,789	+19.544%
2026-06-03	18.3200	18.620000	18.0400	18.6000	+1.584%	867,849	+21.344%
2026-06-02	18.2400	18.420000	17.8800	18.3100	-0.489%	1,582,500	+23.266%
2026-06-01	17.9700	18.630000	17.8000	18.4000	+0.988%	1,616,661	+22.663%
2026-05-29	18.4500	18.655000	18.1800	18.2200	-1.779%	1,027,942	+23.875%
2026-05-28	18.6200	18.810000	18.3300	18.5500	-0.429%	650,658	+21.671%
2026-05-27	18.5400	19.230000	18.4950	18.6300	+2.250%	1,059,196	+21.149%
2026-05-26	18.5400	18.672400	18.0000	18.2200	+0.220%	1,427,030	+23.875%
2026-05-22	17.4900	18.210000	17.4300	18.1800	+5.087%	1,084,357	+24.147%
2026-05-21	16.4100	17.510000	16.1500	17.3000	+4.280%	1,305,426	+30.462%
2026-05-20	16.0000	16.670000	15.7500	16.5900	+2.218%	1,717,450	+36.046%
2026-05-19	16.5200	16.750000	16.0200	16.2300	-1.874%	1,672,852	+39.063%
2026-05-18	16.8300	17.230000	16.5000	16.5400	-1.606%	1,070,771	+36.457%
2026-05-15	16.8700	17.130000	16.5450	16.8100	+0.659%	1,081,462	+34.265%
2026-05-14	17.2900	17.450000	16.5900	16.7000	-1.880%	1,183,746	+35.150%
2026-05-13	17.5200	17.710000	17.0100	17.0200	-3.787%	1,211,405	+32.609%
2026-05-12	17.7600	18.070000	17.2000	17.6900	+0.626%	958,969	+27.586%
2026-05-11	18.8700	18.870000	17.5500	17.5800	-6.787%	1,091,453	+28.385%
2026-05-08	18.5900	19.150000	18.4000	18.8600	+1.616%	1,088,717	+19.671%
2026-05-07	18.9700	19.220000	18.2900	18.5600	-2.161%	1,167,301	+21.606%
2026-05-06	17.8400	19.200000	17.8400	18.9700	+6.275%	2,036,178	+18.977%
2026-05-05	21.0100	21.235000	17.4900	17.8500	-7.704%	2,018,673	+26.443%
2026-05-04	19.4000	20.065000	19.2500	19.3400	-1.728%	1,768,137	+16.701%
2026-05-01	19.6600	19.880000	19.1600	19.6800	+0.511%	941,974	+14.685%
2026-04-30	18.7600	19.630000	18.7600	19.5800	+5.724%	1,029,985	+15.271%
2026-04-29	19.5300	19.760000	18.2500	18.5200	-5.942%	1,080,407	+21.868%
2026-04-28	19.6300	19.970000	19.2800	19.6900	+1.078%	790,194	+14.627%
2026-04-27	19.9500	20.320000	19.4200	19.4800	-2.551%	1,249,661	+15.862%
2026-04-24	20.0100	20.220000	19.7100	19.9900	+0.150%	791,030	+12.906%
2026-04-23	20.0800	20.420000	19.7150	19.9600	-0.300%	740,302	+13.076%
2026-04-22	19.7500	20.030000	19.5800	20.0200	+1.367%	707,750	+12.737%
2026-04-21	20.5000	20.670000	19.5700	19.7500	-3.517%	759,815	+14.278%
2026-04-20	20.4100	20.695000	20.1001	20.4700	-0.049%	964,483	+10.259%
2026-04-17	19.6700	20.630000	19.6000	20.4800	+4.543%	1,080,995	+10.205%
2026-04-16	19.4500	19.660000	19.2000	19.5900	+1.661%	970,220	+15.212%
2026-04-15	18.9500	19.290000	18.7700	19.2700	+1.474%	625,965	+17.125%
2026-04-14	19.0000	19.220000	18.7500	18.9900	+0.583%	627,944	+18.852%
2026-04-13	18.6300	18.935000	18.1000	18.8800	+0.640%	1,109,519	+19.544%
2026-04-10	18.5600	19.000000	18.3150	18.7600	+1.515%	1,243,249	+20.309%
2026-04-09	17.5400	18.599000	17.5400	18.4800	+4.171%	996,144	+22.132%
2026-04-08	17.0800	17.760000	17.0800	17.7400	+6.228%	1,248,585	+27.227%
2026-04-07	16.5000	16.780000	16.4700	16.7000	-0.949%	1,441,713	+35.150%
2026-04-06	16.4100	16.920000	16.1700	16.8600	+2.680%	1,233,023	+33.867%
2026-04-02	16.2700	16.520000	16.0100	16.4200	-0.364%	1,112,018	+37.454%
2026-04-01	16.1300	16.660000	16.0200	16.4800	+0.365%	1,479,661	+36.954%
2026-03-31	17.0200	17.070000	16.0000	16.4200	-2.725%	1,671,926	+37.454%
2026-03-30	17.1600	17.160000	16.6700	16.8800	-0.764%	961,624	+33.709%
2026-03-27	17.1300	17.260000	16.8800	17.0100	-1.334%	940,735	+32.687%
2026-03-26	16.6200	17.330000	16.6200	17.2400	+2.987%	1,059,345	+30.916%
2026-03-25	16.8500	16.850000	16.4900	16.7400	+0.601%	959,580	+34.827%
2026-03-24	16.8700	17.125000	16.6000	16.6400	-2.576%	1,121,433	+35.637%
2026-03-23	17.0700	17.565000	16.9100	17.0800	+2.214%	1,320,663	+32.143%
2026-03-20	16.8900	17.180000	16.6300	16.7100	-0.890%	1,582,834	+35.069%
2026-03-19	16.8000	16.969600	16.6280	16.8600	-0.118%	993,439	+33.867%
2026-03-18	17.3200	17.390000	16.8600	16.8800	-3.708%	1,006,206	+33.709%
2026-03-17	17.1900	17.700000	17.1900	17.5300	+3.361%	1,339,345	+28.751%
2026-03-16	17.3500	17.350000	16.8100	16.9600	-0.294%	1,708,997	+33.078%
2026-03-13	16.7500	17.105000	16.6950	17.0100	+3.279%	1,143,072	+32.687%
2026-03-12	17.4200	17.475000	16.3750	16.4700	-5.616%	1,933,433	+37.037%
2026-03-11	17.7800	17.800000	17.1100	17.4500	-2.186%	1,622,748	+29.341%
2026-03-10	18.0500	18.339900	17.7600	17.8400	-2.354%	1,631,827	+26.513%
2026-03-09	18.9900	19.020000	17.8800	18.2700	-5.386%	1,670,847	+23.536%
2026-03-06	18.9300	19.400000	18.5100	19.3100	+0.573%	1,170,302	+16.882%
2026-03-05	18.7700	19.270000	18.5100	19.2000	+0.893%	1,659,225	+17.552%
2026-03-04	20.1500	20.800000	18.9400	19.0300	-4.468%	1,287,128	+18.602%
2026-03-03	19.9900	20.340000	19.1600	19.9200	-2.829%	1,472,632	+13.303%
2026-03-02	21.2200	21.310000	20.3550	20.5000	-5.049%	1,278,596	+10.098%
2026-02-27	21.7100	22.030000	21.5100	21.5900	-1.640%	1,043,013	+4.539%
2026-02-26	21.8100	22.090000	21.3700	21.9500	+0.458%	1,369,460	+2.825%
2026-02-25	22.5300	22.625000	21.3500	21.8500	-3.617%	1,520,404	+3.295%
2026-02-24	22.7500	23.459900	22.5100	22.6700	-0.088%	1,217,700	-0.441%
2026-02-23	22.1400	23.060000	21.7800	22.6900	+1.159%	1,222,639	-0.529%
2026-02-20	22.3300	22.620000	21.9600	22.4300	+0.313%	679,589	+0.624%
2026-02-19	22.7300	22.830000	22.2800	22.3600	-2.059%	688,093	+0.939%
2026-02-18	22.5800	23.180000	22.5300	22.8300	-0.696%	1,323,704	-1.139%
2026-02-17	22.5800	23.130000	22.2200	22.9900	+0.966%	1,207,972	-1.827%
2026-02-13	22.7800	22.920000	22.0950	22.7700	+0.353%	875,772	-0.878%
2026-02-12	23.1700	23.520000	22.6500	22.6900	-1.902%	1,170,352	-0.529%
2026-02-11	22.5000	23.170000	22.5000	23.1300	+3.167%	1,131,116	-2.421%
2026-02-10	22.4300	23.150000	22.2700	22.4200	-0.621%	1,191,776	+0.669%
2026-02-09	22.9100	23.330000	21.8800	22.5600	-3.590%	1,718,368	+0.044%
2026-02-06	23.2700	23.850000	22.9400	23.4000	+0.171%	1,574,000	-3.547%
2026-02-05	23.0000	24.540000	22.3000	23.3600	-0.086%	3,030,184	-3.382%
2026-02-04	23.4300	24.300000	23.0000	23.3800	+1.829%	2,231,898	-3.464%
2026-02-03	22.5100	23.285000	22.4200	22.9600	+1.999%	1,816,022	-1.699%
2026-02-02	21.7300	22.570000	21.5600	22.5100	+3.115%	1,499,900	+0.267%
2026-01-30	22.0000	22.270000	21.5000	21.8300	+1.535%	3,596,888	+3.390%
2026-01-29	21.2200	21.630000	21.1400	21.5000	+2.138%	1,410,370	+4.977%
2026-01-28	21.6800	22.110000	20.9800	21.0500	-3.129%	1,207,152	+7.221%
2026-01-27	20.7900	21.740000	20.7700	21.7300	+3.922%	1,437,026	+3.866%
2026-01-26	19.8100	20.990000	19.8100	20.9100	+5.820%	1,692,694	+7.939%
2026-01-23	20.1400	20.360000	19.6700	19.7600	-2.227%	954,449	+14.221%
2026-01-22	20.1900	20.490000	19.9100	20.2100	+0.597%	1,445,986	+11.677%
2026-01-21	19.8600	20.175000	19.6300	20.0900	+1.209%	1,118,938	+12.344%
2026-01-20	20.2100	20.344000	19.7200	19.8500	-4.014%	1,324,369	+13.703%
2026-01-16	21.0600	21.132800	20.4700	20.6800	-2.637%	1,025,950	+9.139%
2026-01-15	21.4800	21.720000	21.0500	21.2400	-1.347%	967,864	+6.262%
2026-01-14	21.1400	21.900000	21.0650	21.5300	+1.749%	637,594	+4.830%
2026-01-13	20.8800	21.500000	20.8800	21.1600	+1.390%	822,573	+6.664%
2026-01-12	21.4700	21.750000	20.8500	20.8700	-3.514%	1,274,346	+8.146%
2026-01-09	21.2500	21.645000	20.9000	21.6300	+2.415%	914,803	+4.346%
2026-01-08	20.0100	21.290000	20.0100	21.1200	+4.606%	1,031,956	+6.866%
2026-01-07	20.5000	20.780000	19.7100	20.1900	0.000%	1,017,212	+11.788%
2026-01-06	19.1900	20.290000	18.9200	20.1900	+5.321%	990,993	+11.788%
2026-01-05	19.9300	20.080000	19.1400	19.1700	-3.813%	1,185,853	+17.736%
2026-01-02	20.0000	20.190000	19.7100	19.9300	+0.201%	952,320	+13.246%
2025-12-31	19.9900	20.005000	19.8000	19.8900	-0.649%	803,831	+13.474%
2025-12-30	20.2000	20.300000	19.9900	20.0200	-0.940%	642,485	+12.737%
2025-12-29	20.3500	20.500000	20.0800	20.2100	-0.492%	957,689	+11.677%
2025-12-26	20.2000	20.410000	20.0200	20.3100	-0.098%	853,292	+11.128%
2025-12-24	19.9300	20.405000	19.7500	20.3300	+2.007%	404,005	+11.018%
2025-12-23	19.8200	19.985000	19.7100	19.9300	+0.758%	851,119	+13.246%
2025-12-22	19.7700	20.320000	19.7000	19.7800	-0.151%	838,128	+14.105%
2025-12-19	20.0500	20.440000	19.5500	19.8100	-2.076%	2,245,652	+13.932%
2025-12-18	20.6400	20.970000	20.1100	20.2300	-1.221%	942,701	+11.567%
2025-12-17	20.7900	21.340000	20.3600	20.4800	-1.206%	866,417	+10.205%
2025-12-16	20.3800	20.980000	20.3300	20.7300	+1.618%	1,039,301	+8.876%
2025-12-15	20.3700	20.940000	20.1550	20.4000	+0.542%	1,110,185	+10.637%
2025-12-12	20.9500	21.100000	19.9600	20.2900	-2.779%	1,516,712	+11.237%
2025-12-11	19.5000	21.210000	19.4400	20.8700	+7.411%	2,439,397	+8.146%
2025-12-10	18.6600	19.500000	18.5500	19.4300	+4.631%	2,286,940	+16.161%
2025-12-09	17.8800	18.800000	17.8800	18.5700	+3.396%	1,395,928	+21.540%
2025-12-08	18.1000	18.240000	17.8200	17.9600	-1.373%	1,362,028	+25.668%
2025-12-05	17.9700	18.425000	17.8600	18.2100	+0.552%	1,544,867	+23.943%
2025-12-04	18.7100	18.940000	17.9800	18.1100	-2.477%	1,309,359	+24.627%
2025-12-03	17.7600	18.800000	17.6300	18.5700	+9.107%	2,112,568	+21.540%
2025-12-02	17.4000	17.560000	16.7700	17.0200	-1.959%	1,799,671	+32.609%
2025-12-01	18.1400	18.220000	17.3100	17.3600	-4.772%	1,693,333	+30.012%
2025-11-28	18.2000	18.440000	18.1000	18.2300	+0.718%	731,485	+23.807%
2025-11-26	17.5000	18.440000	17.5000	18.1000	+3.370%	1,737,053	+24.696%
2025-11-25	17.6300	18.210000	17.4300	17.5100	-2.614%	1,785,283	+28.898%
2025-11-24	18.1800	18.300000	17.7200	17.9800	-1.587%	2,219,881	+25.528%
2025-11-21	17.8800	18.560000	17.7100	18.2700	+3.337%	1,479,393	+23.536%
2025-11-20	18.2300	18.295000	17.1300	17.6800	-2.643%	2,898,246	+27.658%
2025-11-19	19.4600	19.555000	17.8000	18.1600	-6.584%	3,976,949	+24.284%
2025-11-18	19.4600	20.160000	17.6500	19.4400	-18.491%	6,014,430	+16.101%
2025-11-17	23.9600	24.120000	23.6900	23.8500	-0.126%	877,587	-5.367%
2025-11-14	24.1400	24.340000	23.7450	23.8800	-1.526%	704,461	-5.486%
2025-11-13	24.3700	24.900000	24.2000	24.2500	-0.533%	769,062	-6.928%
2025-11-12	24.3700	25.210000	24.2400	24.3800	+0.041%	991,184	-7.424%
2025-11-11	23.9200	24.637400	23.4800	24.3700	+2.309%	1,354,612	-7.386%
2025-11-10	23.9600	24.040000	23.7364	23.8200	-0.084%	706,653	-5.248%
2025-11-07	23.7400	24.040000	23.5100	23.8400	+0.974%	796,610	-5.327%
2025-11-06	23.9300	24.740000	23.5500	23.6100	-1.952%	665,744	-4.405%
2025-11-05	23.5200	24.280000	23.5200	24.0800	+2.381%	840,895	-6.271%
2025-11-04	23.2700	23.770000	23.0100	23.5200	+1.161%	993,648	-4.039%
2025-11-03	23.2500	23.480000	22.8000	23.2500	+0.086%	927,975	-2.925%
2025-10-31	23.1100	23.490000	22.8701	23.2300	+0.129%	730,282	-2.841%
2025-10-30	23.4500	23.825000	23.1200	23.2000	-1.402%	823,154	-2.716%
2025-10-29	24.1100	24.310000	23.3450	23.5300	-2.446%	782,684	-4.080%
2025-10-28	24.0000	24.310000	23.7900	24.1200	+0.125%	608,252	-6.426%
2025-10-27	24.4000	24.400000	23.8300	24.0900	-1.149%	583,897	-6.310%
2025-10-24	24.8700	24.870000	24.2900	24.3700	-0.652%	568,158	-7.386%
2025-10-23	24.7500	24.885000	24.1900	24.5300	-1.565%	598,034	-7.990%
2025-10-22	25.0000	25.350000	24.7800	24.9200	-0.993%	605,309	-9.430%
2025-10-21	24.3800	25.225000	24.1800	25.1700	+3.666%	868,130	-10.330%
2025-10-20	24.9700	24.970000	24.2600	24.2800	-2.451%	531,467	-7.043%
2025-10-17	24.2300	24.945000	24.2300	24.8900	+2.512%	797,543	-9.321%
2025-10-16	23.9500	24.770000	23.9300	24.2800	+1.082%	870,196	-7.043%
2025-10-15	24.0000	24.390000	23.6500	24.0200	+0.628%	716,939	-6.037%
2025-10-14	23.5400	23.947000	23.2750	23.8700	+0.590%	766,270	-5.446%
2025-10-13	23.6800	24.020000	23.5800	23.7300	+0.722%	979,917	-4.888%
2025-10-10	24.6300	24.829600	23.3900	23.5600	-3.443%	1,000,397	-4.202%
2025-10-09	24.4800	24.781000	24.2500	24.4000	-0.327%	729,121	-7.500%
2025-10-08	24.5900	24.620000	24.0200	24.4800	-1.330%	682,994	-7.802%
2025-10-07	24.2300	24.905000	24.0600	24.8100	+2.733%	901,944	-9.029%
2025-10-06	24.8100	24.930000	23.9200	24.1500	-2.582%	1,023,426	-6.542%
2025-10-03	24.9800	25.310000	24.7100	24.7900	-0.800%	769,915	-8.955%
2025-10-02	24.9800	25.110000	24.6900	24.9900	-0.240%	777,777	-9.684%
2025-10-01	24.7500	25.210000	24.6000	25.0500	+0.643%	777,366	-9.900%
2025-09-30	24.8200	24.970000	24.4800	24.8900	0.000%	974,705	-9.321%
2025-09-29	26.0900	26.140000	24.8500	24.8900	-3.900%	831,305	-9.321%
2025-09-26	25.8500	26.040000	25.6650	25.9000	+0.310%	648,164	-12.857%
2025-09-25	26.4500	26.530000	25.5000	25.8200	-2.492%	790,538	-12.587%
2025-09-24	26.2200	26.710000	26.1000	26.4800	+1.301%	689,910	-14.766%
2025-09-23	27.6000	27.700000	25.8900	26.1400	-5.495%	1,261,196	-13.657%
2025-09-22	28.9200	28.920000	27.6600	27.6600	-4.058%	906,831	-18.402%
2025-09-19	29.5700	29.730000	28.7900	28.8300	-2.370%	2,432,445	-21.713%
2025-09-18	29.4500	29.880000	29.3600	29.5300	-0.405%	799,674	-23.569%
2025-09-17	29.3400	30.290000	29.3400	29.6500	+1.437%	1,044,111	-23.879%
2025-09-16	29.6800	29.870000	29.1100	29.2300	-1.450%	1,067,180	-22.785%
2025-09-15	29.6500	30.100000	29.4400	29.6600	+0.406%	800,012	-23.904%
2025-09-12	29.1000	29.650000	28.7500	29.5400	+1.095%	779,361	-23.595%
2025-09-11	28.4500	29.410000	28.3900	29.2200	+2.887%	691,167	-22.758%
2025-09-10	28.3000	28.470000	28.1150	28.4000	-0.491%	654,641	-20.528%
2025-09-09	28.5600	28.640000	28.1600	28.5400	-0.453%	625,792	-20.918%
2025-09-08	28.7200	28.770000	28.1300	28.6700	-0.348%	802,341	-21.277%
2025-09-05	28.7900	29.380000	28.5450	28.7700	+0.419%	699,441	-21.550%
2025-09-04	28.5400	28.700000	28.2800	28.6500	+0.916%	647,903	-21.222%
2025-09-03	28.1200	28.520000	27.9100	28.3900	+0.283%	671,906	-20.500%
2025-09-02	27.3400	28.460000	27.2350	28.3100	+2.721%	851,147	-20.276%
2025-08-29	27.3500	27.605000	27.0850	27.5600	+0.915%	806,187	-18.106%
2025-08-28	28.2000	28.200000	26.8900	27.3100	-2.915%	803,138	-17.356%
2025-08-27	27.8300	28.235000	27.7500	28.1300	+1.114%	394,112	-19.765%
2025-08-26	27.7500	28.020000	27.7101	27.8200	-0.749%	527,481	-18.871%
2025-08-25	28.3100	28.500000	27.9400	28.0300	-2.130%	667,071	-19.479%
2025-08-22	28.1800	28.900000	28.1400	28.6400	+2.031%	707,622	-21.194%
2025-08-21	27.9200	28.200000	27.7600	28.0700	-1.612%	764,931	-19.594%
2025-08-20	28.6500	28.990000	28.3800	28.5300	+0.422%	1,051,044	-20.890%
2025-08-19	27.6700	28.720000	27.6700	28.4100	+3.497%	885,397	-20.556%
2025-08-18	27.9900	27.990000	27.3300	27.4500	-1.613%	700,191	-17.778%
2025-08-15	28.4000	28.580000	27.7300	27.9000	-1.795%	1,114,612	-19.104%
2025-08-14	28.0100	28.535000	27.7600	28.4100	-0.595%	643,047	-20.556%
2025-08-13	27.5300	28.680000	27.3000	28.5800	+3.739%	1,053,175	-21.029%
2025-08-12	27.9400	28.080000	27.2700	27.5500	-1.254%	1,339,174	-18.076%
2025-08-11	28.8000	29.000000	27.8800	27.9000	-3.058%	810,317	-19.104%
2025-08-08	29.0000	29.235000	28.5700	28.7800	-0.964%	647,187	-21.577%
2025-08-07	29.7300	29.870000	28.9100	29.0600	-2.188%	793,191	-22.333%
2025-08-06	29.8900	30.230000	29.3900	29.7100	-0.502%	1,325,097	-24.032%
2025-08-05	28.2000	30.280000	27.8900	29.8600	+6.453%	2,813,590	-24.414%
2025-08-04	27.3300	28.618100	26.7700	28.0500	+26.694%	4,240,221	-19.537%
2025-08-01	22.4600	22.555000	21.9850	22.1400	-1.687%	1,122,304	+1.942%
2025-07-31	22.3200	22.530000	22.0410	22.5200	-0.133%	1,134,834	+0.222%
2025-07-30	23.5900	23.590000	22.4200	22.5500	-3.920%	1,093,854	+0.089%
2025-07-29	23.6800	23.775000	23.2300	23.4700	-0.929%	777,820	-3.835%
2025-07-28	24.1400	24.385000	23.6500	23.6900	-2.269%	909,500	-4.728%
2025-07-25	24.0100	24.320000	23.6300	24.2400	+1.508%	735,187	-6.889%
2025-07-24	24.1300	24.210000	23.7950	23.8800	-1.566%	784,268	-5.486%
2025-07-23	23.9300	24.320000	23.8400	24.2600	+2.320%	982,604	-6.966%
2025-07-22	22.9900	23.880000	22.8950	23.7100	+2.997%	1,406,010	-4.808%
2025-07-21	23.1800	23.380000	22.9000	23.0200	+0.436%	1,326,674	-1.955%
2025-07-18	23.1900	23.830000	22.7000	22.9200	-1.164%	1,716,804	-1.527%
2025-07-17	21.8600	23.220000	21.8600	23.1900	+6.279%	1,707,353	-2.674%
2025-07-16	21.6500	22.010000	21.5100	21.8200	+1.065%	835,479	+3.437%
2025-07-15	22.1400	22.380000	21.5300	21.5900	-2.175%	1,205,721	+4.539%
2025-07-14	22.4000	22.585000	21.8100	22.0700	-2.946%	1,453,479	+2.266%
2025-07-11	22.4600	22.870000	22.4300	22.7400	-0.044%	878,138	-0.748%
2025-07-10	22.1200	23.020000	22.1000	22.7500	+2.848%	962,670	-0.791%
2025-07-09	21.7700	22.210000	21.7700	22.1200	+1.701%	1,091,091	+2.034%
2025-07-08	21.1300	22.020000	21.0800	21.7500	+3.227%	1,065,359	+3.770%
2025-07-07	21.3800	21.655000	20.9600	21.0700	-2.046%	1,556,586	+7.119%
2025-07-03	21.7900	21.905000	21.4200	21.5100	-0.371%	560,963	+4.928%
2025-07-02	21.4100	21.730000	21.1400	21.5900	+1.840%	1,095,898	+4.539%
2025-07-01	20.1800	21.500000	20.1500	21.2000	+5.159%	1,694,210	+6.462%
2025-06-30	20.2700	20.460000	20.0600	20.1600	-0.395%	1,082,197	+11.954%
2025-06-27	20.2000	20.330000	20.0200	20.2400	+0.847%	2,428,018	+11.512%
2025-06-26	19.9600	20.170000	19.7800	20.0700	+0.804%	897,867	+12.456%
2025-06-25	20.1000	20.240000	19.8800	19.9100	-1.240%	958,275	+13.360%
2025-06-24	20.5300	20.660000	20.0600	20.1600	-0.739%	1,076,183	+11.954%
2025-06-23	19.7600	20.520000	19.7600	20.3100	+2.421%	1,539,592	+11.128%
2025-06-20	20.0700	20.185000	19.7000	19.8300	-0.800%	1,339,571	+13.817%
2025-06-18	20.4900	20.670000	19.9700	19.9900	-2.440%	1,193,978	+12.906%
2025-06-17	20.6900	21.060000	20.4000	20.4900	-2.149%	1,051,300	+10.151%
2025-06-16	20.9550	21.110000	20.7200	20.9400	+1.062%	1,711,671	+7.784%
2025-06-13	21.4500	21.630000	20.7000	20.7200	-4.118%	838,504	+8.929%
2025-06-12	21.5800	21.750000	21.4500	21.6100	-0.872%	698,744	+4.442%
2025-06-11	22.5300	22.665000	21.8000	21.8000	-2.809%	744,829	+3.532%
2025-06-10	22.5900	22.859700	22.3500	22.4300	+0.403%	887,315	+0.624%
2025-06-09	22.6000	22.700000	22.3200	22.3400	-0.401%	902,867	+1.030%
2025-06-06	22.2900	22.475000	22.0800	22.4300	+1.723%	767,134	+0.624%
2025-06-05	22.3800	22.400000	22.0300	22.0500	-1.913%	859,281	+2.358%
2025-06-04	22.2900	22.590000	22.2500	22.4800	+1.034%	716,961	+0.400%
2025-06-03	21.8600	22.490000	21.4100	22.2500	+1.924%	1,145,613	+1.438%
2025-06-02	23.1400	23.409900	21.6850	21.8300	-6.269%	2,017,910	+3.390%
2025-05-30	23.1700	23.420000	23.0800	23.2900	+0.043%	1,463,445	-3.091%
2025-05-29	22.9400	23.330000	22.9250	23.2800	+1.971%	847,903	-3.050%
2025-05-28	23.2600	23.319526	22.8200	22.8300	-2.017%	750,328	-1.139%
2025-05-27	23.0200	23.320000	22.9200	23.3000	+1.702%	807,253	-3.133%
2025-05-23	22.6600	22.930000	22.5041	22.9100	+0.394%	766,160	-1.484%
2025-05-22	22.8100	23.080000	22.7500	22.8200	-0.610%	971,036	-1.096%
2025-05-21	23.5000	23.690000	22.8700	22.9600	-3.529%	778,757	-1.699%
2025-05-20	23.8600	24.240000	23.7050	23.8000	-0.126%	782,725	-5.168%
2025-05-19	23.6700	23.850000	23.3650	23.8300	-0.251%	891,124	-5.287%
2025-05-16	23.8800	24.010000	23.6110	23.8900	+0.589%	868,055	-5.525%
2025-05-15	23.2100	23.800000	23.2100	23.7500	+2.459%	1,175,621	-4.968%
2025-05-14	23.1000	23.650200	22.9500	23.1800	+1.444%	1,586,827	-2.632%
2025-05-13	22.8800	23.180000	22.6500	22.8500	-0.087%	1,272,046	-1.225%
2025-05-12	22.1800	23.300000	22.1200	22.8700	+6.076%	1,869,889	-1.312%
2025-05-09	22.2000	22.230000	21.4900	21.5600	-2.576%	1,803,564	+4.685%
2025-05-08	21.8700	22.680000	21.5800	22.1300	+0.958%	2,022,478	+1.988%
2025-05-07	23.8500	23.940000	21.8100	21.9200	-8.169%	2,546,776	+2.965%
2025-05-06	24.5000	24.971300	23.5950	23.8700	-7.767%	2,203,027	-5.446%
2025-05-05	26.2500	26.430000	25.6400	25.8800	-2.118%	1,488,490	-12.790%
2025-05-02	26.8900	27.050000	26.3200	26.4400	-0.676%	925,160	-14.637%
2025-05-01	26.7900	26.950000	26.4700	26.6200	-1.553%	553,554	-15.214%
2025-04-30	27.0600	27.180000	26.5000	27.0400	-0.221%	667,115	-16.531%
2025-04-29	26.8000	27.200000	26.7350	27.1000	+0.594%	532,850	-16.716%
2025-04-28	26.8600	27.179400	26.7500	26.9400	-0.111%	394,442	-16.221%
2025-04-25	27.1400	27.252900	26.6700	26.9700	-0.626%	394,268	-16.314%
2025-04-24	26.7500	27.300000	26.5150	27.1400	+0.556%	510,159	-16.839%
2025-04-23	27.3900	27.690000	26.7200	26.9900	-0.881%	720,066	-16.376%
2025-04-22	26.8800	27.275000	26.8000	27.2300	+2.253%	547,646	-17.113%
2025-04-21	26.5600	26.770000	26.3400	26.6300	-0.449%	528,038	-15.246%
2025-04-17	26.0500	26.850000	26.0500	26.7500	+2.727%	381,258	-15.626%
2025-04-16	26.7500	26.930000	25.9700	26.0400	-2.435%	610,628	-13.326%
2025-04-15	26.5900	26.880000	26.5100	26.6900	-0.037%	745,875	-15.436%
2025-04-14	26.8700	26.975000	26.3400	26.7000	+0.338%	555,580	-15.468%
2025-04-11	26.4800	26.630000	25.9900	26.6100	+0.453%	673,394	-15.182%
2025-04-10	26.6800	26.925000	25.9900	26.4900	-2.359%	818,129	-14.798%
2025-04-09	25.8300	27.620000	25.4150	27.1300	+4.266%	914,397	-16.808%
2025-04-08	27.6400	27.640000	25.9000	26.0200	-4.021%	884,695	-13.259%
2025-04-07	27.8500	28.690000	26.8710	27.1100	-4.609%	952,585	-16.747%
2025-04-04	28.8600	29.095000	28.3000	28.4200	-3.169%	814,472	-20.584%
2025-04-03	29.7400	29.880000	29.1201	29.3500	-2.069%	671,380	-23.101%
2025-04-02	29.6700	30.130000	29.5100	29.9700	+0.436%	468,164	-24.691%
2025-04-01	29.9900	29.990000	29.5800	29.8400	-0.267%	617,383	-24.363%
2025-03-31	29.4900	30.045000	29.3500	29.9200	+0.843%	738,650	-24.566%
2025-03-28	29.8300	29.830000	29.4350	29.6700	-0.369%	410,407	-23.930%
2025-03-27	29.5800	29.790000	29.3650	29.7800	+0.744%	403,320	-24.211%
2025-03-26	29.2100	29.560000	29.0800	29.5600	+0.956%	408,240	-23.647%
2025-03-25	29.7200	29.720000	29.0600	29.2800	-1.811%	452,797	-22.917%
2025-03-24	29.7000	30.025000	29.6800	29.8200	+0.982%	348,224	-24.313%
2025-03-21	29.6900	29.911200	29.3600	29.5300	-1.171%	885,250	-23.569%
2025-03-20	30.1200	30.325000	29.7600	29.8800	-1.256%	614,141	-24.465%
2025-03-19	29.8800	30.310000	29.8550	30.2600	+0.565%	460,203	-25.413%
2025-03-18	30.2600	30.340000	29.8000	30.0900	-1.150%	549,523	-24.992%
2025-03-17	29.8500	30.500000	29.7700	30.4400	+1.602%	412,623	-25.854%
2025-03-14	29.5900	29.980000	29.3600	29.9600	+1.046%	481,304	-24.666%
2025-03-13	29.5800	29.830000	29.2100	29.6500	+0.440%	477,607	-23.879%
2025-03-12	30.2600	30.440000	29.3100	29.5200	-3.181%	735,642	-23.543%
2025-03-11	31.0400	31.040000	30.3600	30.4900	-2.182%	778,883	-25.976%
2025-03-10	31.0600	31.780000	30.9000	31.1700	+0.386%	720,768	-27.591%
2025-03-07	30.2700	31.140000	30.0800	31.0500	+2.577%	778,462	-27.311%
2025-03-06	29.7600	30.270000	29.6600	30.2700	+1.645%	504,731	-25.438%
2025-03-05	29.7200	30.050000	29.6400	29.7800	+0.269%	478,591	-24.211%
2025-03-04	30.0000	30.150000	29.5800	29.7000	-1.263%	721,749	-24.007%
2025-03-03	30.7100	30.910000	29.8400	30.0800	-2.115%	659,480	-24.967%
2025-02-28	31.0100	31.210000	30.3900	30.7300	-0.518%	677,920	-26.554%
2025-02-27	30.8000	30.920000	30.5225	30.8900	-0.355%	580,026	-26.934%
2025-02-26	31.2300	31.505000	30.9150	31.0000	-0.863%	437,302	-27.194%
2025-02-25	30.8500	31.630000	30.7750	31.2700	+2.089%	711,837	-27.822%
2025-02-24	31.0000	31.360000	30.6300	30.6300	-0.777%	597,383	-26.314%
2025-02-21	31.2700	31.430000	30.8000	30.8700	-0.291%	539,244	-26.887%
2025-02-20	30.9000	31.300000	30.8800	30.9600	-1.213%	530,378	-27.099%
2025-02-19	31.2700	31.600000	31.1450	31.3400	+0.160%	529,763	-27.983%
2025-02-18	30.9900	31.480000	30.9000	31.2900	+1.033%	592,040	-27.868%

document.getElementById("DnPr8y").onerror = function(){this.style.display='none';}; .dark-mode .nHlFKF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHlFKF{ color: #333333; background-color: white; border: 2px solid #333333; }ENREnergizer Holdings, Incstock NYSE

ENR
Energizer Holdings, Inc
stock NYSE