ENR - ENERGIZER HOLDINGS, INC.
19.03
-0.890 -4.677%
Share volume: 1,271,283
Last Updated: 03-04-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
51.19%
PREVIOUS CLOSE
CHG
CHG%
$19.92
-0.89
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $20.15 | $20.15 | $20.80 | $20.80 | $18.94 | $18.94 | $19.03 | $19.03 | 1,271,283 | $1,271,283.00 |
| 03-03-2026 | $19.99 | $19.99 | $20.34 | $20.34 | $19.16 | $19.16 | $19.92 | $19.92 | 1,472,631 | $1,472,631.00 |
| 03-02-2026 | $21.22 | $21.22 | $21.31 | $21.31 | $20.36 | $20.36 | $20.50 | $20.50 | 1,278,602 | $1,278,602.00 |
| 02-27-2026 | $21.71 | $21.71 | $22.03 | $22.03 | $21.51 | $21.51 | $21.59 | $21.59 | 1,043,012 | $1,043,012.00 |
| 02-26-2026 | $21.81 | $21.81 | $22.09 | $22.09 | $21.37 | $21.37 | $21.95 | $21.95 | 1,370,875 | $1,370,875.00 |
| 02-25-2026 | $22.53 | $22.53 | $22.63 | $22.63 | $21.35 | $21.35 | $21.85 | $21.85 | 1,520,404 | $1,520,404.00 |
| 02-24-2026 | $22.75 | $22.75 | $23.46 | $23.46 | $22.51 | $22.51 | $22.67 | $22.67 | 1,217,699 | $1,217,699.00 |
| 02-23-2026 | $22.14 | $22.14 | $23.06 | $23.06 | $21.78 | $21.78 | $22.69 | $22.69 | 1,222,638 | $1,222,638.00 |
| 02-20-2026 | $22.33 | $22.33 | $22.62 | $22.62 | $21.96 | $21.96 | $22.43 | $22.43 | 679,589 | $679,589.00 |
| 02-19-2026 | $22.73 | $22.73 | $22.83 | $22.83 | $22.28 | $22.28 | $22.36 | $22.36 | 688,093 | $688,093.00 |