5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-3.18%
3 MONTH PERFORMANCE
-19.72%
6 MONTH PERFORMANCE
-24.62%
YEAR-TO-DATE PERFORMANCE
-8.09%
1 YEAR PERFORMANCE
-20.00%
Energizer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $17.52 | $17.02 (-2.85%) | $17.71 | $17.01 | 1.20 M | $1.19 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 | $1.28 B |
| 04/09/2026 | $17.54 | $18.48 (5.36%) | $18.60 | $17.54 | 996.18 K | $1.26 B |
| 04/08/2026 | $17.08 | $17.74 (3.86%) | $17.76 | $17.08 | 1.25 M | $1.21 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 | $1.15 B |
| 03/27/2026 | $17.13 | $17.01 (-0.7%) | $17.26 | $16.88 | 940.73 K | $1.16 B |
| 03/26/2026 | $16.62 | $17.24 (3.73%) | $17.33 | $16.62 | 1.06 M | $1.18 B |
| 03/25/2026 | $16.85 | $16.74 (-0.65%) | $16.85 | $16.49 | 959.60 K | $1.15 B |
| 03/24/2026 | $16.87 | $16.64 (-1.36%) | $17.13 | $16.60 | 1.12 M | $1.14 B |
| 03/23/2026 | $17.07 | $17.08 (0.06%) | $17.57 | $16.91 | 1.32 M | $1.17 B |
| 03/20/2026 | $16.89 | $16.71 (-1.07%) | $17.18 | $16.63 | 1.58 M | $1.14 B |
| 03/19/2026 | $16.80 | $16.86 (0.36%) | $16.97 | $16.63 | 993.44 K | $1.15 B |
| 03/18/2026 | $17.32 | $16.88 (-2.54%) | $17.39 | $16.86 | 1.01 M | $1.15 B |
| 03/17/2026 | $17.19 | $17.53 (1.98%) | $17.70 | $17.19 | 1.34 M | $1.20 B |
| 03/16/2026 | $17.35 | $16.96 (-2.25%) | $17.35 | $16.81 | 1.71 M | $1.16 B |
| 03/13/2026 | $16.75 | $17.01 (1.55%) | $17.11 | $16.70 | 1.14 M | $1.16 B |
| 03/12/2026 | $17.42 | $16.47 (-5.45%) | $17.48 | $16.38 | 1.93 M | $1.13 B |
| 03/11/2026 | $17.78 | $17.45 (-1.86%) | $17.80 | $17.11 | 1.62 M | $1.19 B |
| 03/10/2026 | $18.05 | $17.84 (-1.16%) | $18.34 | $17.76 | 1.63 M | $1.22 B |
| 03/09/2026 | $18.99 | $18.27 (-3.79%) | $19.02 | $17.88 | 1.67 M | $1.25 B |
| 03/06/2026 | $18.93 | $19.31 (2.01%) | $19.40 | $18.51 | 1.17 M | $1.32 B |
| 03/05/2026 | $18.77 | $19.20 (2.29%) | $19.27 | $18.51 | 1.66 M | $1.31 B |
| 03/04/2026 | $20.15 | $19.03 (-5.56%) | $20.80 | $18.94 | 1.29 M | $1.30 B |
| 03/03/2026 | $19.99 | $19.92 (-0.35%) | $20.34 | $19.16 | 1.47 M | $1.36 B |
| 03/02/2026 | $21.22 | $20.50 (-3.39%) | $21.31 | $20.36 | 1.28 M | $1.40 B |
| 02/27/2026 | $21.71 | $21.59 (-0.55%) | $22.03 | $21.51 | 1.04 M | $1.48 B |
| 02/26/2026 | $21.81 | $21.95 (0.64%) | $22.09 | $21.37 | 1.37 M | $1.50 B |
| 02/25/2026 | $22.53 | $21.85 (-3.02%) | $22.63 | $21.35 | 1.52 M | $1.49 B |
| 02/24/2026 | $22.75 | $22.67 (-0.35%) | $23.46 | $22.51 | 1.22 M | $1.55 B |
| 02/23/2026 | $22.14 | $22.69 (2.48%) | $23.06 | $21.78 | 1.22 M | $1.55 B |
| 02/20/2026 | $22.33 | $22.43 (0.45%) | $22.62 | $21.96 | 679.60 K | $1.53 B |
| 02/19/2026 | $22.73 | $22.36 (-1.63%) | $22.83 | $22.28 | 688.10 K | $1.53 B |
| 02/18/2026 | $22.58 | $22.83 (1.11%) | $23.18 | $22.53 | 1.32 M | $1.56 B |
| 02/17/2026 | $22.58 | $22.99 (1.82%) | $23.13 | $22.22 | 1.21 M | $1.57 B |
| 02/13/2026 | $22.78 | $22.77 (-0.04%) | $22.92 | $22.10 | 875.77 K | $1.56 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.
