Energizer Holdings Inc (ENR) Historical Stock Data
26.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENR is down -0.04% a day on average. There have been 16 days where Energizer Holdings Inc closed green and 14 days where ENR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 30.26 | 30.09 | ↓$0.17 (-0.56%) | 29.80 | 30.34 | 569.20K |
| 2025-03-17 | 29.85 | 30.44 | ↑$0.59 (1.98%) | 29.77 | 30.50 | 426.75K |
| 2025-03-14 | 29.59 | 29.96 | ↑$0.37 (1.25%) | 29.36 | 29.98 | 502.10K |
| 2025-03-13 | 29.58 | 29.65 | ↑$0.07 (0.24%) | 29.21 | 29.83 | 486.82K |
| 2025-03-12 | 30.26 | 29.52 | ↓$0.74 (-2.45%) | 29.31 | 30.44 | 764.22K |
| 2025-03-11 | 31.04 | 30.49 | ↓$0.55 (-1.77%) | 30.36 | 31.04 | 884.48K |
| 2025-03-10 | 31.06 | 31.17 | ↑$0.11 (0.35%) | 30.90 | 31.78 | 801.19K |
| 2025-03-07 | 30.27 | 31.05 | ↑$0.78 (2.58%) | 30.08 | 31.14 | 802.02K |
| 2025-03-06 | 29.76 | 30.27 | ↑$0.51 (1.71%) | 29.66 | 30.27 | 552.15K |
| 2025-03-05 | 29.72 | 29.78 | ↑$0.06 (0.20%) | 29.64 | 30.05 | 493.65K |
Create an account or log in to view more rows.
$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!
$ENR not worrying
$ENR Same thing
different day
$ENR lol who sold
$ENR shaking weak hands that’s all
$ENR hold
$ENR so tired of this pos let's fly already