5 DAY PERFORMANCE
-17.32%
1 MONTH PERFORMANCE
-9.50%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
-8.09%
1 YEAR PERFORMANCE
-25.08%
Energizer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.20 | $21.44 (1.16%) | $21.61 | $21.13 | 883.50 K | $1.47 B |
| 10/07/2026 | $21.40 | $21.54 (0.65%) | $21.82 | $21.35 | 769.33 K | $1.48 B |
| 10/06/2026 | $21.41 | $21.59 (0.84%) | $21.71 | $21.15 | 838.90 K | $1.48 B |
| 10/05/2026 | $21.99 | $21.20 (-3.59%) | $22.01 | $21.02 | 1.20 M | $1.45 B |
| 10/02/2026 | $21.59 | $22.11 (2.41%) | $22.12 | $21.22 | 903.44 K | $1.51 B |
| 10/01/2026 | $21.43 | $21.21 (-1.03%) | $21.57 | $21.02 | 810.53 K | $1.45 B |
| 09/30/2026 | $21.99 | $21.39 (-2.73%) | $22.03 | $21.37 | 937.97 K | $1.47 B |
| 09/29/2026 | $22.30 | $21.82 (-2.15%) | $22.70 | $21.77 | 718.00 K | $1.49 B |
| 09/28/2026 | $21.66 | $22.29 (2.91%) | $22.55 | $21.54 | 756.65 K | $1.53 B |
| 09/25/2026 | $22.30 | $22.00 (-1.35%) | $22.30 | $21.83 | 745.63 K | $1.51 B |
| 09/24/2026 | $21.91 | $22.20 (1.32%) | $22.48 | $21.71 | 805.26 K | $1.52 B |
| 09/23/2026 | $22.22 | $22.00 (-0.99%) | $22.35 | $21.60 | 823.20 K | $1.51 B |
| 09/22/2026 | $22.05 | $22.35 (1.36%) | $22.66 | $22.01 | 1.16 M | $1.53 B |
| 09/21/2026 | $21.53 | $21.63 (0.46%) | $22.02 | $21.50 | 860.60 K | $1.48 B |
| 09/18/2026 | $21.55 | $21.38 (-0.79%) | $21.62 | $21.01 | 1.90 M | $1.46 B |
| 09/17/2026 | $21.06 | $21.75 (3.28%) | $21.87 | $20.68 | 1.06 M | $1.49 B |
| 09/16/2026 | $20.50 | $20.75 (1.22%) | $21.03 | $20.32 | 802.80 K | $1.42 B |
| 09/15/2026 | $20.30 | $20.46 (0.79%) | $20.67 | $20.00 | 798.00 K | $1.40 B |
| 09/14/2026 | $20.81 | $20.27 (-2.59%) | $20.93 | $20.27 | 590.23 K | $1.39 B |
| 09/11/2026 | $20.34 | $20.58 (1.18%) | $20.59 | $19.76 | 741.55 K | $1.41 B |
| 09/10/2026 | $20.09 | $20.04 (-0.25%) | $20.53 | $20.03 | 1.15 M | $1.37 B |
| 09/09/2026 | $21.00 | $20.20 (-3.81%) | $21.00 | $20.00 | 1.10 M | $1.38 B |
| 09/08/2026 | $20.80 | $21.00 (0.96%) | $21.23 | $20.80 | 839.72 K | $1.44 B |
| 09/04/2026 | $20.55 | $21.23 (3.31%) | $21.33 | $20.39 | 1.00 M | $1.45 B |
| 09/03/2026 | $20.91 | $20.65 (-1.24%) | $21.02 | $20.34 | 878.31 K | $1.41 B |
| 09/02/2026 | $21.01 | $20.92 (-0.43%) | $21.59 | $20.82 | 1.03 M | $1.43 B |
| 09/01/2026 | $21.56 | $20.77 (-3.66%) | $21.78 | $20.24 | 1.03 M | $1.42 B |
| 08/31/2026 | $22.06 | $21.78 (-1.27%) | $22.06 | $21.51 | 894.30 K | $1.49 B |
| 08/28/2026 | $21.94 | $22.27 (1.5%) | $22.55 | $21.94 | 955.37 K | $1.53 B |
| 08/27/2026 | $21.55 | $22.11 (2.6%) | $22.23 | $21.51 | 742.81 K | $1.51 B |
| 08/26/2026 | $22.09 | $21.97 (-0.54%) | $22.39 | $21.88 | 663.52 K | $1.50 B |
| 08/25/2026 | $21.54 | $21.94 (1.86%) | $21.97 | $20.95 | 1.22 M | $1.50 B |
| 08/24/2026 | $21.65 | $21.48 (-0.79%) | $22.10 | $21.33 | 1.04 M | $1.47 B |
| 08/21/2026 | $21.08 | $21.47 (1.85%) | $21.56 | $21.04 | 961.00 K | $1.47 B |
| 08/20/2026 | $21.44 | $20.99 (-2.1%) | $21.48 | $20.29 | 1.11 M | $1.44 B |
| 08/19/2026 | $22.20 | $21.72 (-2.16%) | $22.76 | $21.66 | 1.01 M | $1.49 B |
| 08/18/2026 | $22.62 | $22.33 (-1.28%) | $22.74 | $22.26 | 1.11 M | $1.53 B |
| 08/17/2026 | $22.47 | $22.36 (-0.49%) | $22.78 | $22.29 | 1.11 M | $1.53 B |
| 08/14/2026 | $22.60 | $22.76 (0.71%) | $23.03 | $22.47 | 694.25 K | $1.56 B |
| 08/13/2026 | $22.77 | $22.67 (-0.44%) | $22.95 | $22.31 | 907.90 K | $1.55 B |
| 08/12/2026 | $22.27 | $22.77 (2.25%) | $22.92 | $22.00 | 1.02 M | $1.56 B |
| 08/11/2026 | $21.77 | $22.38 (2.8%) | $22.45 | $21.64 | 644.55 K | $1.53 B |
| 08/10/2026 | $22.23 | $21.92 (-1.39%) | $22.54 | $21.65 | 930.80 K | $1.50 B |
| 08/07/2026 | $21.92 | $22.57 (2.97%) | $22.89 | $21.75 | 1.28 M | $1.55 B |
| 08/06/2026 | $22.30 | $21.54 (-3.41%) | $22.49 | $21.39 | 1.29 M | $1.48 B |
| 08/05/2026 | $20.99 | $22.53 (7.34%) | $23.10 | $20.85 | 1.92 M | $1.54 B |
| 08/04/2026 | $20.00 | $21.58 (7.9%) | $21.77 | $19.03 | 2.21 M | $1.48 B |
| 08/03/2026 | $21.27 | $21.12 (-0.71%) | $21.91 | $21.06 | 1.25 M | $1.45 B |
| 07/31/2026 | $20.99 | $20.97 (-0.1%) | $21.26 | $20.73 | 1.46 M | $1.44 B |
| 07/30/2026 | $21.41 | $21.03 (-1.77%) | $21.67 | $20.91 | 665.70 K | $1.44 B |
| 07/29/2026 | $21.63 | $21.41 (-1.02%) | $21.81 | $21.17 | 691.52 K | $1.47 B |
| 07/28/2026 | $21.40 | $21.85 (2.1%) | $22.10 | $21.40 | 829.36 K | $1.50 B |
| 07/27/2026 | $21.20 | $21.04 (-0.75%) | $21.50 | $21.00 | 980.77 K | $1.44 B |
| 07/24/2026 | $20.87 | $20.96 (0.43%) | $21.24 | $20.72 | 1.08 M | $1.44 B |
| 07/23/2026 | $20.19 | $20.65 (2.28%) | $20.68 | $19.89 | 1.31 M | $1.41 B |
| 07/22/2026 | $20.28 | $20.50 (1.08%) | $21.04 | $20.28 | 991.30 K | $1.40 B |
| 07/21/2026 | $20.21 | $20.08 (-0.64%) | $20.43 | $19.55 | 973.98 K | $1.38 B |
| 07/20/2026 | $20.44 | $20.35 (-0.44%) | $20.66 | $19.81 | 1.13 M | $1.39 B |
| 07/17/2026 | $20.51 | $20.23 (-1.37%) | $20.90 | $20.17 | 1.10 M | $1.39 B |
| 07/16/2026 | $20.48 | $20.64 (0.78%) | $21.03 | $20.48 | 1.40 M | $1.41 B |
| 07/15/2026 | $20.26 | $20.69 (2.12%) | $20.93 | $20.26 | 856.40 K | $1.42 B |
| 07/14/2026 | $20.56 | $20.41 (-0.73%) | $20.62 | $19.96 | 738.80 K | $1.40 B |
| 07/13/2026 | $20.50 | $20.47 (-0.15%) | $20.63 | $19.99 | 1.10 M | $1.40 B |
| 07/10/2026 | $20.50 | $20.47 (-0.15%) | $21.05 | $20.37 | 999.00 K | $1.40 B |
| 07/09/2026 | $20.00 | $20.21 (1.05%) | $20.48 | $19.85 | 597.41 K | $1.38 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.
