5 DAY PERFORMANCE
+11.56%
1 MONTH PERFORMANCE
+9.97%
3 MONTH PERFORMANCE
-5.74%
6 MONTH PERFORMANCE
+19.12%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+19.65%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.26 | $29.52 (-2.45%) | $30.44 | $29.31 | 764,215 | $2.13 B |
| 03/11/2025 | $31.04 | $30.49 (-1.77%) | $31.04 | $30.36 | 884,477 | $2.20 B |
| 03/10/2025 | $31.06 | $31.17 (0.35%) | $31.78 | $30.90 | 801,200 | $2.24 B |
| 03/07/2025 | $30.27 | $31.05 (2.58%) | $31.14 | $30.08 | 802,017 | $2.24 B |
| 03/06/2025 | $29.76 | $30.27 (1.71%) | $30.27 | $29.66 | 552,146 | $2.18 B |
| 03/05/2025 | $29.72 | $29.78 (0.2%) | $30.05 | $29.64 | 493,700 | $2.14 B |
| 03/04/2025 | $30.00 | $29.70 (-1%) | $30.15 | $29.58 | 776,304 | $2.14 B |
| 03/03/2025 | $30.71 | $30.08 (-2.05%) | $30.91 | $29.84 | 679,700 | $2.17 B |
| 02/28/2025 | $31.01 | $30.73 (-0.9%) | $31.21 | $30.39 | 730,311 | $2.21 B |
| 02/27/2025 | $30.80 | $30.89 (0.29%) | $30.92 | $30.52 | 642,423 | $2.22 B |
| 02/26/2025 | $31.23 | $31.00 (-0.74%) | $31.51 | $30.92 | 464,400 | $2.23 B |
| 02/25/2025 | $30.85 | $31.27 (1.36%) | $31.63 | $30.78 | 761,740 | $2.25 B |
| 02/24/2025 | $31.00 | $30.63 (-1.19%) | $31.36 | $30.63 | 610,619 | $2.21 B |
| 02/21/2025 | $31.27 | $30.87 (-1.28%) | $31.43 | $30.80 | 546,000 | $2.22 B |
| 02/20/2025 | $30.90 | $30.96 (0.19%) | $31.30 | $30.88 | 551,400 | $2.23 B |
| 02/19/2025 | $31.27 | $31.34 (0.22%) | $31.60 | $31.15 | 592,144 | $2.26 B |
| 02/18/2025 | $30.99 | $31.29 (0.97%) | $31.48 | $30.90 | 604,300 | $2.25 B |
| 02/14/2025 | $31.52 | $30.97 (-1.74%) | $31.65 | $30.92 | 459,824 | $2.23 B |
| 02/13/2025 | $31.42 | $31.50 (0.25%) | $31.60 | $31.21 | 427,300 | $2.27 B |
| 02/12/2025 | $31.05 | $31.28 (0.74%) | $31.41 | $31.05 | 564,600 | $2.25 B |
| 02/11/2025 | $31.26 | $31.39 (0.42%) | $31.42 | $30.84 | 803,530 | $2.26 B |
| 02/10/2025 | $32.11 | $31.31 (-2.49%) | $32.11 | $31.04 | 867,902 | $2.25 B |
| 02/07/2025 | $32.16 | $32.11 (-0.16%) | $32.34 | $31.94 | 468,600 | $2.31 B |
| 02/06/2025 | $32.67 | $32.14 (-1.62%) | $32.86 | $31.99 | 632,900 | $2.31 B |
| 02/05/2025 | $32.53 | $32.31 (-0.68%) | $32.68 | $31.94 | 832,922 | $2.33 B |
| 02/04/2025 | $32.29 | $32.82 (1.64%) | $33.54 | $31.11 | 1.45 M | $2.36 B |
| 02/03/2025 | $33.82 | $33.93 (0.33%) | $34.35 | $33.39 | 674,200 | $2.44 B |
| 01/31/2025 | $33.86 | $33.99 (0.38%) | $34.38 | $33.77 | 630,300 | $2.45 B |
| 01/30/2025 | $33.93 | $34.15 (0.65%) | $34.35 | $33.91 | 332,200 | $2.45 B |
| 01/29/2025 | $33.40 | $33.61 (0.63%) | $33.70 | $33.16 | 370,228 | $2.41 B |
| 01/28/2025 | $34.53 | $33.44 (-3.16%) | $34.67 | $33.30 | 437,701 | $2.40 B |
| 01/27/2025 | $34.66 | $34.50 (-0.46%) | $35.35 | $34.47 | 584,800 | $2.48 B |
| 01/24/2025 | $34.75 | $34.41 (-0.98%) | $34.75 | $34.22 | 419,100 | $2.47 B |
| 01/23/2025 | $34.25 | $34.61 (1.05%) | $34.72 | $34.17 | 429,700 | $2.48 B |
| 01/22/2025 | $35.22 | $34.38 (-2.39%) | $35.22 | $34.37 | 452,243 | $2.47 B |
| 01/21/2025 | $35.48 | $35.10 (-1.07%) | $35.68 | $34.81 | 561,713 | $2.52 B |
| 01/17/2025 | $35.48 | $35.26 (-0.62%) | $35.83 | $35.24 | 407,200 | $2.53 B |
| 01/16/2025 | $34.72 | $35.29 (1.64%) | $35.35 | $34.56 | 390,552 | $2.53 B |
| 01/15/2025 | $35.29 | $34.95 (-0.96%) | $35.33 | $34.65 | 364,534 | $2.51 B |
| 01/14/2025 | $35.00 | $34.77 (-0.66%) | $35.09 | $34.62 | 305,634 | $2.50 B |
| 01/13/2025 | $34.56 | $34.94 (1.1%) | $34.95 | $34.34 | 535,721 | $2.51 B |
| 01/10/2025 | $35.34 | $34.80 (-1.53%) | $35.80 | $34.53 | 665,319 | $2.50 B |
| 01/08/2025 | $34.61 | $35.79 (3.41%) | $35.90 | $34.53 | 862,900 | $2.57 B |
| 01/07/2025 | $34.63 | $34.82 (0.55%) | $34.96 | $34.39 | 870,600 | $2.50 B |
| 01/06/2025 | $34.25 | $34.64 (1.14%) | $34.69 | $34.09 | 751,906 | $2.49 B |
| 01/03/2025 | $34.66 | $34.60 (-0.17%) | $34.66 | $34.05 | 567,400 | $2.48 B |
| 01/02/2025 | $34.91 | $34.61 (-0.86%) | $35.13 | $34.56 | 370,438 | $2.48 B |
| 12/31/2024 | $35.04 | $34.89 (-0.43%) | $35.28 | $34.72 | 582,412 | $2.51 B |
| 12/30/2024 | $35.20 | $34.87 (-0.94%) | $35.20 | $34.68 | 305,600 | $2.50 B |
| 12/27/2024 | $35.27 | $35.44 (0.48%) | $35.63 | $35.09 | 338,700 | $2.54 B |
| 12/26/2024 | $35.40 | $35.52 (0.34%) | $35.59 | $35.21 | 300,808 | $2.55 B |
| 12/24/2024 | $34.90 | $35.59 (1.98%) | $35.67 | $34.78 | 361,600 | $2.56 B |
| 12/23/2024 | $35.24 | $34.98 (-0.74%) | $35.35 | $34.94 | 538,943 | $2.51 B |
| 12/20/2024 | $35.14 | $35.34 (0.57%) | $35.91 | $35.14 | 1.29 M | $2.54 B |
| 12/19/2024 | $35.24 | $35.60 (1.02%) | $35.75 | $35.04 | 804,425 | $2.56 B |
| 12/18/2024 | $35.81 | $35.19 (-1.73%) | $36.04 | $35.12 | 577,623 | $2.53 B |
| 12/17/2024 | $36.53 | $35.92 (-1.67%) | $36.67 | $35.73 | 611,340 | $2.58 B |
| 12/16/2024 | $36.77 | $36.67 (-0.27%) | $37.27 | $36.56 | 579,200 | $2.63 B |
| 12/13/2024 | $36.77 | $36.75 (-0.05%) | $36.91 | $36.50 | 322,000 | $2.64 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.
