5 DAY PERFORMANCE
-15.33%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
+7.47%
6 MONTH PERFORMANCE
-10.00%
YEAR-TO-DATE PERFORMANCE
-8.09%
1 YEAR PERFORMANCE
-9.68%
Energizer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $22.32 | $22.64 (1.43%) | $22.72 | $22.25 | 1.40 M | $1.55 B |
| 06/25/2026 | $22.39 | $22.35 (-0.18%) | $23.25 | $22.11 | 784.89 K | $1.53 B |
| 06/24/2026 | $22.15 | $22.52 (1.67%) | $23.04 | $22.00 | 1.38 M | $1.54 B |
| 06/23/2026 | $21.32 | $21.59 (1.27%) | $22.15 | $21.10 | 1.12 M | $1.48 B |
| 06/22/2026 | $21.41 | $21.09 (-1.49%) | $21.41 | $20.73 | 1.03 M | $1.44 B |
| 06/18/2026 | $20.33 | $21.52 (5.85%) | $21.80 | $20.28 | 2.19 M | $1.47 B |
| 06/17/2026 | $20.35 | $19.97 (-1.87%) | $20.74 | $19.84 | 1.03 M | $1.37 B |
| 06/16/2026 | $20.30 | $20.38 (0.39%) | $20.69 | $20.24 | 1.04 M | $1.40 B |
| 06/15/2026 | $20.48 | $20.13 (-1.71%) | $20.75 | $20.06 | 1.03 M | $1.38 B |
| 06/12/2026 | $20.02 | $20.25 (1.15%) | $20.61 | $20.02 | 873.06 K | $1.39 B |
| 06/11/2026 | $19.34 | $19.88 (2.79%) | $19.88 | $19.21 | 694.68 K | $1.36 B |
| 06/10/2026 | $19.66 | $19.40 (-1.32%) | $20.06 | $19.37 | 875.00 K | $1.33 B |
| 06/09/2026 | $19.82 | $19.68 (-0.71%) | $20.11 | $19.44 | 702.80 K | $1.35 B |
| 06/08/2026 | $19.30 | $19.68 (1.97%) | $20.15 | $19.29 | 1.12 M | $1.35 B |
| 06/05/2026 | $18.98 | $19.44 (2.42%) | $19.65 | $18.98 | 999.12 K | $1.33 B |
| 06/04/2026 | $19.01 | $18.88 (-0.68%) | $19.25 | $18.61 | 750.80 K | $1.29 B |
| 06/03/2026 | $18.32 | $18.60 (1.53%) | $18.62 | $18.04 | 867.85 K | $1.27 B |
| 06/02/2026 | $18.24 | $18.31 (0.38%) | $18.42 | $17.88 | 1.58 M | $1.25 B |
| 06/01/2026 | $17.97 | $18.40 (2.39%) | $18.63 | $17.80 | 1.62 M | $1.26 B |
| 05/29/2026 | $18.45 | $18.22 (-1.25%) | $18.66 | $18.18 | 1.03 M | $1.25 B |
| 05/28/2026 | $18.62 | $18.55 (-0.38%) | $18.81 | $18.33 | 650.70 K | $1.27 B |
| 05/27/2026 | $18.54 | $18.63 (0.49%) | $19.23 | $18.50 | 1.06 M | $1.28 B |
| 05/26/2026 | $18.54 | $18.22 (-1.73%) | $18.67 | $18.00 | 1.43 M | $1.25 B |
| 05/22/2026 | $17.49 | $18.18 (3.95%) | $18.21 | $17.43 | 1.08 M | $1.25 B |
| 05/21/2026 | $16.41 | $17.30 (5.42%) | $17.51 | $16.15 | 1.31 M | $1.19 B |
| 05/20/2026 | $16.00 | $16.59 (3.69%) | $16.67 | $15.75 | 1.72 M | $1.14 B |
| 05/19/2026 | $16.52 | $16.23 (-1.76%) | $16.75 | $16.02 | 1.67 M | $1.11 B |
| 05/18/2026 | $16.83 | $16.54 (-1.72%) | $17.23 | $16.50 | 1.07 M | $1.13 B |
| 05/15/2026 | $16.87 | $16.81 (-0.36%) | $17.13 | $16.55 | 1.08 M | $1.15 B |
| 05/14/2026 | $17.29 | $16.70 (-3.41%) | $17.45 | $16.59 | 1.18 M | $1.14 B |
| 05/13/2026 | $17.52 | $17.02 (-2.85%) | $17.71 | $17.01 | 1.21 M | $1.17 B |
| 05/12/2026 | $17.76 | $17.69 (-0.39%) | $18.07 | $17.20 | 958.97 K | $1.21 B |
| 05/11/2026 | $18.87 | $17.58 (-6.84%) | $18.87 | $17.55 | 1.09 M | $1.20 B |
| 05/08/2026 | $18.59 | $18.86 (1.45%) | $19.15 | $18.40 | 1.09 M | $1.29 B |
| 05/07/2026 | $18.97 | $18.56 (-2.16%) | $19.22 | $18.29 | 1.17 M | $1.27 B |
| 05/06/2026 | $17.84 | $18.97 (6.33%) | $19.20 | $17.84 | 2.04 M | $1.30 B |
| 05/05/2026 | $21.01 | $17.85 (-15.04%) | $21.24 | $17.49 | 2.02 M | $1.22 B |
| 05/04/2026 | $19.40 | $19.34 (-0.31%) | $20.07 | $19.25 | 1.77 M | $1.32 B |
| 05/01/2026 | $19.66 | $19.68 (0.1%) | $19.88 | $19.16 | 942.00 K | $1.35 B |
| 04/30/2026 | $18.76 | $19.58 (4.37%) | $19.63 | $18.76 | 1.03 M | $1.34 B |
| 04/29/2026 | $19.53 | $18.52 (-5.17%) | $19.76 | $18.25 | 1.08 M | $1.27 B |
| 04/28/2026 | $19.63 | $19.69 (0.31%) | $19.97 | $19.28 | 790.50 K | $1.35 B |
| 04/27/2026 | $19.95 | $19.48 (-2.36%) | $20.32 | $19.42 | 1.25 M | $1.33 B |
| 04/24/2026 | $20.01 | $19.99 (-0.1%) | $20.22 | $19.71 | 791.03 K | $1.37 B |
| 04/23/2026 | $20.08 | $19.96 (-0.6%) | $20.42 | $19.72 | 740.30 K | $1.37 B |
| 04/22/2026 | $19.75 | $20.02 (1.37%) | $20.03 | $19.58 | 707.75 K | $1.37 B |
| 04/21/2026 | $20.50 | $19.75 (-3.66%) | $20.67 | $19.57 | 759.83 K | $1.35 B |
| 04/20/2026 | $20.41 | $20.47 (0.29%) | $20.70 | $20.10 | 964.48 K | $1.40 B |
| 04/17/2026 | $19.67 | $20.48 (4.12%) | $20.63 | $19.60 | 1.08 M | $1.40 B |
| 04/16/2026 | $19.45 | $19.59 (0.72%) | $19.66 | $19.20 | 970.22 K | $1.34 B |
| 04/15/2026 | $18.95 | $19.27 (1.69%) | $19.29 | $18.77 | 626.00 K | $1.32 B |
| 04/14/2026 | $19.00 | $18.99 (-0.05%) | $19.22 | $18.75 | 627.94 K | $1.30 B |
| 04/13/2026 | $18.63 | $18.88 (1.34%) | $18.93 | $18.10 | 1.11 M | $1.29 B |
| 04/10/2026 | $18.56 | $18.76 (1.08%) | $19.00 | $18.32 | 1.24 M | $1.29 B |
| 04/09/2026 | $17.54 | $18.48 (5.36%) | $18.60 | $17.54 | 996.18 K | $1.27 B |
| 04/08/2026 | $17.08 | $17.74 (3.86%) | $17.76 | $17.08 | 1.25 M | $1.22 B |
| 04/07/2026 | $16.50 | $16.70 (1.21%) | $16.78 | $16.47 | 1.44 M | $1.14 B |
| 04/06/2026 | $16.41 | $16.86 (2.74%) | $16.92 | $16.17 | 1.23 M | $1.15 B |
| 04/02/2026 | $16.27 | $16.42 (0.92%) | $16.52 | $16.01 | 1.11 M | $1.12 B |
| 04/01/2026 | $16.13 | $16.48 (2.17%) | $16.66 | $16.02 | 1.48 M | $1.13 B |
| 03/31/2026 | $17.02 | $16.42 (-3.53%) | $17.07 | $16.00 | 1.67 M | $1.12 B |
| 03/30/2026 | $17.16 | $16.88 (-1.63%) | $17.16 | $16.67 | 961.62 K | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
