Energizer Holdings, Inc.ENRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.73 | $22.57 | $21.56 | $22.51 | 1.50M |
| 1/30/2026 | $22.00 | $22.27 | $21.50 | $21.83 | 3.60M |
| 1/29/2026 | $21.22 | $21.63 | $21.14 | $21.50 | 1.41M |
| 1/28/2026 | $21.68 | $22.11 | $20.98 | $21.05 | 1.21M |
| 1/27/2026 | $20.79 | $21.74 | $20.77 | $21.73 | 1.44M |
| 1/26/2026 | $19.81 | $20.99 | $19.81 | $20.91 | 1.70M |
| 1/23/2026 | $20.14 | $20.36 | $19.67 | $19.76 | 954,449 |
| 1/22/2026 | $20.19 | $20.49 | $19.91 | $20.21 | 1.45M |
| 1/21/2026 | $19.86 | $20.18 | $19.63 | $20.09 | 1.12M |
| 1/20/2026 | $20.21 | $20.34 | $19.72 | $19.85 | 1.32M |
| 1/16/2026 | $21.06 | $21.13 | $20.47 | $20.68 | 1.03M |
| 1/15/2026 | $21.48 | $21.72 | $21.05 | $21.24 | 967,900 |
| 1/14/2026 | $21.14 | $21.90 | $21.07 | $21.53 | 637,594 |
| 1/13/2026 | $20.88 | $21.50 | $20.88 | $21.16 | 823,503 |
| 1/12/2026 | $21.47 | $21.75 | $20.85 | $20.87 | 1.27M |
| 1/9/2026 | $21.25 | $21.65 | $20.90 | $21.63 | 923,446 |
| 1/8/2026 | $20.01 | $21.29 | $20.01 | $21.12 | 1.03M |
| 1/7/2026 | $20.50 | $20.78 | $19.71 | $20.19 | 1.02M |
| 1/6/2026 | $19.19 | $20.29 | $18.92 | $20.19 | 991,000 |
| 1/5/2026 | $19.93 | $20.08 | $19.14 | $19.17 | 1.19M |
| 1/2/2026 | $20.00 | $20.19 | $19.71 | $19.93 | 952,320 |
| 12/31/2025 | $19.99 | $20.01 | $19.80 | $19.89 | 803,831 |
| 12/30/2025 | $20.20 | $20.30 | $19.99 | $20.02 | 642,500 |
| 12/29/2025 | $20.35 | $20.50 | $20.08 | $20.21 | 957,689 |
| 12/26/2025 | $20.20 | $20.41 | $20.02 | $20.31 | 853,300 |
| 12/24/2025 | $19.93 | $20.41 | $19.75 | $20.33 | 404,005 |
| 12/23/2025 | $19.82 | $19.99 | $19.71 | $19.93 | 851,119 |
| 12/22/2025 | $19.77 | $20.32 | $19.70 | $19.78 | 838,128 |
| 12/19/2025 | $20.05 | $20.44 | $19.55 | $19.81 | 2.25M |
| 12/18/2025 | $20.64 | $20.97 | $20.11 | $20.23 | 942,701 |
| 12/17/2025 | $20.79 | $21.34 | $20.36 | $20.48 | 866,417 |
| 12/16/2025 | $20.38 | $20.98 | $20.33 | $20.73 | 1.04M |
| 12/15/2025 | $20.37 | $20.94 | $20.16 | $20.40 | 1.11M |
| 12/12/2025 | $20.95 | $21.10 | $19.96 | $20.29 | 1.52M |
| 12/11/2025 | $19.50 | $21.21 | $19.44 | $20.87 | 2.44M |
| 12/10/2025 | $18.66 | $19.50 | $18.55 | $19.43 | 2.29M |
| 12/9/2025 | $17.88 | $18.80 | $17.88 | $18.57 | 1.40M |
| 12/8/2025 | $18.10 | $18.24 | $17.82 | $17.96 | 1.36M |
| 12/5/2025 | $17.97 | $18.43 | $17.86 | $18.21 | 1.54M |
| 12/4/2025 | $18.71 | $18.94 | $17.98 | $18.11 | 1.31M |
| 12/3/2025 | $17.76 | $18.80 | $17.63 | $18.57 | 2.11M |
| 12/2/2025 | $17.40 | $17.56 | $16.77 | $17.02 | 1.80M |
| 12/1/2025 | $18.14 | $18.22 | $17.31 | $17.36 | 1.69M |
| 11/28/2025 | $18.20 | $18.44 | $18.10 | $18.23 | 731,500 |
| 11/26/2025 | $17.50 | $18.44 | $17.50 | $18.10 | 1.74M |
| 11/25/2025 | $17.63 | $18.21 | $17.43 | $17.51 | 1.79M |
| 11/24/2025 | $18.18 | $18.30 | $17.72 | $17.98 | 2.22M |
| 11/21/2025 | $17.88 | $18.56 | $17.71 | $18.27 | 1.48M |
| 11/20/2025 | $18.23 | $18.30 | $17.13 | $17.68 | 2.90M |
| 11/19/2025 | $19.46 | $19.56 | $17.80 | $18.16 | 3.98M |
| 11/18/2025 | $19.46 | $20.16 | $17.65 | $19.44 | 6.01M |
| 11/17/2025 | $23.96 | $24.12 | $23.69 | $23.85 | 877,587 |
| 11/14/2025 | $24.14 | $24.34 | $23.75 | $23.88 | 704,500 |
| 11/13/2025 | $24.37 | $24.90 | $24.20 | $24.25 | 769,100 |
| 11/12/2025 | $24.37 | $25.21 | $24.24 | $24.38 | 991,200 |
| 11/11/2025 | $23.92 | $24.64 | $23.48 | $24.37 | 1.35M |
| 11/10/2025 | $23.96 | $24.04 | $23.74 | $23.82 | 706,653 |
| 11/7/2025 | $23.74 | $24.04 | $23.51 | $23.84 | 796,610 |
| 11/6/2025 | $23.93 | $24.74 | $23.55 | $23.61 | 665,744 |
| 11/5/2025 | $23.52 | $24.28 | $23.52 | $24.08 | 840,895 |