ENR - ENERGIZER HOLDINGS, INC.
20.48
0.890 4.346%
Share volume: 1,080,995
Last Updated: 04-17-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
30.68%
PREVIOUS CLOSE
CHG
CHG%
$19.59
0.89
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $19.67 | $19.67 | $20.63 | $20.63 | $19.60 | $19.60 | $20.48 | $20.48 | 1,080,995 | $1,077,769.00 |
| 04-16-2026 | $19.45 | $19.45 | $19.66 | $19.66 | $19.20 | $19.20 | $19.59 | $19.59 | 970,219 | $970,219.00 |
| 04-15-2026 | $18.95 | $18.95 | $19.29 | $19.29 | $18.77 | $18.77 | $19.27 | $19.27 | 625,964 | $625,964.00 |
| 04-14-2026 | $19.00 | $19.00 | $19.22 | $19.22 | $18.75 | $18.75 | $18.99 | $18.99 | 627,943 | $627,943.00 |
| 04-13-2026 | $18.63 | $18.63 | $18.94 | $18.94 | $18.10 | $18.10 | $18.88 | $18.88 | 1,109,519 | $1,109,519.00 |
| 04-10-2026 | $18.56 | $18.56 | $19.00 | $19.00 | $18.32 | $18.32 | $18.76 | $18.76 | 1,243,249 | $1,243,249.00 |
| 04-09-2026 | $17.54 | $17.54 | $18.60 | $18.60 | $17.54 | $17.54 | $18.48 | $18.48 | 996,179 | $996,179.00 |
| 04-08-2026 | $17.08 | $17.08 | $17.76 | $17.76 | $17.08 | $17.08 | $17.74 | $17.74 | 1,248,584 | $1,248,584.00 |
| 04-07-2026 | $16.50 | $16.50 | $16.78 | $16.78 | $16.47 | $16.47 | $16.70 | $16.70 | 1,441,712 | $1,441,712.00 |
| 04-06-2026 | $16.41 | $16.41 | $16.92 | $16.92 | $16.17 | $16.17 | $16.86 | $16.86 | 1,233,023 | $1,233,023.00 |