Energizer Holdings Inc (ENR) Historical Stock Data
18.21 ↑0.10 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENR is down -0.45% a day on average. There have been 13 days where Energizer Holdings Inc closed green and 17 days where ENR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.97 | 18.21 | ↑$0.24 (1.34%) | 17.87 | 18.43 | 1.34M |
| 2025-12-04 | 18.71 | 18.11 | ↓$0.60 (-3.21%) | 17.98 | 18.93 | 1.09M |
| 2025-12-03 | 17.76 | 18.57 | ↑$0.81 (4.56%) | 17.75 | 18.80 | 2.11M |
| 2025-12-02 | 17.40 | 17.02 | ↓$0.38 (-2.18%) | 16.77 | 17.56 | 1.80M |
| 2025-12-01 | 18.14 | 17.36 | ↓$0.78 (-4.30%) | 17.31 | 18.22 | 1.69M |
| 2025-11-28 | 18.20 | 18.23 | ↑$0.03 (0.16%) | 18.10 | 18.44 | 731.26K |
| 2025-11-26 | 17.50 | 18.10 | ↑$0.60 (3.43%) | 17.50 | 18.44 | 1.74M |
| 2025-11-25 | 17.63 | 17.51 | ↓$0.12 (-0.68%) | 17.43 | 18.20 | 1.79M |
| 2025-11-24 | 18.18 | 17.98 | ↓$0.20 (-1.10%) | 17.72 | 18.30 | 1.76M |
| 2025-11-21 | 17.88 | 18.27 | ↑$0.39 (2.18%) | 17.72 | 18.56 | 1.24M |
| 2025-11-20 | 18.23 | 17.68 | ↓$0.55 (-3.02%) | 17.14 | 18.30 | 2.63M |
| 2025-11-19 | 19.46 | 18.16 | ↓$1.30 (-6.68%) | 17.81 | 19.56 | 3.98M |
| 2025-11-18 | 19.46 | 19.44 | ↓$0.02 (-0.10%) | 17.67 | 20.16 | 5.79M |
| 2025-11-17 | 23.96 | 23.85 | ↓$0.11 (-0.46%) | 23.70 | 24.12 | 670.18K |
| 2025-11-14 | 24.14 | 23.88 | ↓$0.26 (-1.08%) | 23.75 | 24.34 | 701.85K |
| 2025-11-13 | 24.37 | 24.25 | ↓$0.12 (-0.49%) | 24.20 | 24.90 | 598.96K |
| 2025-11-12 | 24.37 | 24.38 | ↑$0.01 (0.04%) | 24.24 | 25.21 | 0.99M |
| 2025-11-11 | 23.92 | 24.37 | ↑$0.45 (1.88%) | 23.48 | 24.64 | 1.01M |
| 2025-11-10 | 23.96 | 23.82 | ↓$0.14 (-0.58%) | 23.74 | 24.04 | 569.98K |
| 2025-11-07 | 23.74 | 23.84 | ↑$0.10 (0.42%) | 23.51 | 24.04 | 510.43K |
| 2025-11-06 | 23.93 | 23.61 | ↓$0.32 (-1.34%) | 23.55 | 24.74 | 665.72K |
| 2025-11-05 | 23.52 | 24.08 | ↑$0.56 (2.38%) | 23.52 | 24.28 | 840.90K |
| 2025-11-04 | 23.27 | 23.52 | ↑$0.25 (1.07%) | 23.01 | 23.77 | 0.99M |
| 2025-11-03 | 23.25 | 23.25 | ↑$0.00 (0.00%) | 22.81 | 23.48 | 743.50K |
| 2025-10-31 | 23.11 | 23.23 | ↑$0.12 (0.52%) | 22.87 | 23.49 | 519.26K |
| 2025-10-30 | 23.45 | 23.20 | ↓$0.25 (-1.07%) | 23.13 | 23.83 | 616.15K |
| 2025-10-29 | 24.11 | 23.53 | ↓$0.58 (-2.41%) | 23.36 | 24.31 | 782.56K |
| 2025-10-28 | 24.00 | 24.12 | ↑$0.12 (0.50%) | 23.79 | 24.31 | 608.20K |
| 2025-10-27 | 24.40 | 24.09 | ↓$0.31 (-1.27%) | 23.83 | 24.40 | 583.90K |
| 2025-10-24 | 24.87 | 24.37 | ↓$0.50 (-2.01%) | 24.29 | 24.87 | 568.16K |
Create an account or log in to view more rows.
$ENR what’s gonna happen now
$ENR this market love evrry dips let’s see
$ENR hold
$ENR I’ll be buying more if this dips!
$ENR LFGGGGGG
$ENR Take it Bears !
$ENR choo choo
$ENR death cross will complete today
$ENR gap it slap it ask it !
$ENR go to the bathroom
come back to green! I like it!