Energizer Holdings Inc (ENR) Historical Stock Data

Historical Data

In the past 30 trading days, ENR is down -0.08% a day on average. There have been 15 days where Energizer Holdings Inc closed green and 15 days where ENR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-30	27.06	27.04	↓$0.02 (-0.07%)	26.51	27.17	667.12K
2025-04-29	26.80	27.10	↑$0.30 (1.12%)	26.74	27.20	532.85K
2025-04-28	26.86	26.94	↑$0.08 (0.30%)	26.75	27.18	394.44K
2025-04-25	27.14	26.97	↓$0.17 (-0.63%)	26.67	27.20	394.27K
2025-04-24	26.75	27.14	↑$0.39 (1.46%)	26.52	27.30	510.16K
2025-04-23	27.39	26.99	↓$0.40 (-1.46%)	26.72	27.69	720.07K
2025-04-22	26.88	27.23	↑$0.35 (1.30%)	26.80	27.28	547.65K
2025-04-21	26.56	26.63	↑$0.07 (0.26%)	26.34	26.77	528.02K
2025-04-17	26.05	26.75	↑$0.70 (2.69%)	26.05	26.85	381.26K
2025-04-16	26.75	26.04	↓$0.71 (-2.65%)	25.97	26.93	610.63K
2025-04-15	26.59	26.69	↑$0.10 (0.38%)	26.51	26.88	745.88K
2025-04-14	26.87	26.70	↓$0.17 (-0.63%)	26.34	26.98	555.58K
2025-04-11	26.48	26.61	↑$0.13 (0.49%)	25.99	26.63	673.39K
2025-04-10	26.68	26.49	↓$0.19 (-0.71%)	25.99	26.93	818.13K
2025-04-09	25.83	27.13	↑$1.30 (5.03%)	25.42	27.62	0.91M
2025-04-08	27.64	26.02	↓$1.62 (-5.86%)	25.90	27.64	884.70K
2025-04-07	27.85	27.11	↓$0.74 (-2.66%)	26.87	28.69	0.95M
2025-04-04	28.86	28.42	↓$0.44 (-1.52%)	28.30	29.10	814.47K
2025-04-03	29.74	29.35	↓$0.39 (-1.31%)	29.12	29.88	671.38K
2025-04-02	29.67	29.97	↑$0.30 (1.01%)	29.51	30.13	468.16K
2025-04-01	29.99	29.84	↓$0.15 (-0.50%)	29.58	29.99	617.38K
2025-03-31	29.49	29.92	↑$0.43 (1.46%)	29.35	30.05	738.65K
2025-03-28	29.83	29.67	↓$0.16 (-0.54%)	29.44	29.83	410.40K
2025-03-27	29.58	29.78	↑$0.20 (0.68%)	29.37	29.79	403.32K
2025-03-26	29.21	29.56	↑$0.35 (1.20%)	29.08	29.56	433.22K
2025-03-25	29.72	29.28	↓$0.44 (-1.48%)	29.06	29.72	532.99K
2025-03-24	29.70	29.82	↑$0.12 (0.40%)	29.68	30.03	361.94K
2025-03-21	29.69	29.53	↓$0.16 (-0.54%)	29.36	29.91	0.99M
2025-03-20	30.12	29.88	↓$0.24 (-0.80%)	29.76	30.33	639.23K
2025-03-19	29.88	30.26	↑$0.38 (1.27%)	29.86	30.31	490.77K