5 DAY PERFORMANCE
+36.08%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
-15.20%
6 MONTH PERFORMANCE
+13.67%
YEAR-TO-DATE PERFORMANCE
-28.98%
1 YEAR PERFORMANCE
-32.55%
Energizer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $18.66 | $19.42 (4.05%) | $19.50 | $18.55 | 894.46 K | $1.33 B |
| 12/09/2025 | $17.88 | $18.57 (3.86%) | $18.80 | $17.88 | 1.40 M | $1.27 B |
| 12/08/2025 | $18.10 | $17.96 (-0.77%) | $18.24 | $17.82 | 1.36 M | $1.23 B |
| 12/05/2025 | $17.97 | $18.21 (1.34%) | $18.43 | $17.86 | 1.54 M | $1.25 B |
| 12/04/2025 | $18.71 | $18.11 (-3.21%) | $18.94 | $17.98 | 1.31 M | $1.24 B |
| 12/03/2025 | $17.76 | $18.57 (4.56%) | $18.80 | $17.63 | 2.11 M | $1.27 B |
| 12/02/2025 | $17.40 | $17.02 (-2.18%) | $17.56 | $16.77 | 1.80 M | $1.16 B |
| 12/01/2025 | $18.14 | $17.36 (-4.3%) | $18.22 | $17.31 | 1.69 M | $1.19 B |
| 11/28/2025 | $18.20 | $18.23 (0.16%) | $18.44 | $18.10 | 731.50 K | $1.25 B |
| 11/26/2025 | $17.50 | $18.10 (3.43%) | $18.44 | $17.50 | 1.74 M | $1.24 B |
| 11/25/2025 | $17.63 | $17.51 (-0.68%) | $18.21 | $17.43 | 1.79 M | $1.20 B |
| 11/24/2025 | $18.18 | $17.98 (-1.1%) | $18.30 | $17.72 | 2.22 M | $1.23 B |
| 11/21/2025 | $17.88 | $18.27 (2.18%) | $18.56 | $17.71 | 1.48 M | $1.25 B |
| 11/20/2025 | $18.23 | $17.68 (-3.02%) | $18.30 | $17.13 | 2.90 M | $1.21 B |
| 11/19/2025 | $19.46 | $18.16 (-6.68%) | $19.56 | $17.80 | 3.98 M | $1.24 B |
| 11/18/2025 | $19.46 | $19.44 (-0.1%) | $20.16 | $17.65 | 6.01 M | $1.33 B |
| 11/17/2025 | $23.96 | $23.85 (-0.46%) | $24.12 | $23.69 | 877.59 K | $1.63 B |
| 11/14/2025 | $24.14 | $23.88 (-1.08%) | $24.34 | $23.75 | 704.50 K | $1.63 B |
| 11/13/2025 | $24.37 | $24.25 (-0.49%) | $24.90 | $24.20 | 769.10 K | $1.73 B |
| 11/12/2025 | $24.37 | $24.38 (0.04%) | $25.21 | $24.24 | 991.20 K | $1.74 B |
| 11/11/2025 | $23.92 | $24.37 (1.88%) | $24.64 | $23.48 | 1.35 M | $1.74 B |
| 11/10/2025 | $23.96 | $23.82 (-0.58%) | $24.04 | $23.74 | 706.65 K | $1.70 B |
| 11/07/2025 | $23.74 | $23.84 (0.42%) | $24.04 | $23.51 | 796.61 K | $1.70 B |
| 11/06/2025 | $23.93 | $23.61 (-1.34%) | $24.74 | $23.55 | 665.74 K | $1.68 B |
| 11/05/2025 | $23.52 | $24.08 (2.38%) | $24.28 | $23.52 | 840.90 K | $1.71 B |
| 11/04/2025 | $23.27 | $23.52 (1.07%) | $23.77 | $23.01 | 993.65 K | $1.67 B |
| 11/03/2025 | $23.25 | $23.25 (0%) | $23.48 | $22.80 | 928.00 K | $1.66 B |
| 10/31/2025 | $23.11 | $23.23 (0.52%) | $23.49 | $22.87 | 730.28 K | $1.65 B |
| 10/30/2025 | $23.45 | $23.20 (-1.07%) | $23.83 | $23.12 | 823.15 K | $1.65 B |
| 10/29/2025 | $24.11 | $23.53 (-2.41%) | $24.31 | $23.35 | 782.70 K | $1.68 B |
| 10/28/2025 | $24.00 | $24.12 (0.5%) | $24.31 | $23.79 | 608.25 K | $1.72 B |
| 10/27/2025 | $24.40 | $24.09 (-1.27%) | $24.40 | $23.83 | 583.90 K | $1.72 B |
| 10/24/2025 | $24.87 | $24.37 (-2.01%) | $24.87 | $24.29 | 568.20 K | $1.74 B |
| 10/23/2025 | $24.75 | $24.53 (-0.89%) | $24.89 | $24.19 | 598.03 K | $1.75 B |
| 10/22/2025 | $25.00 | $24.92 (-0.32%) | $25.35 | $24.78 | 605.31 K | $1.77 B |
| 10/21/2025 | $24.38 | $25.17 (3.24%) | $25.23 | $24.18 | 868.13 K | $1.79 B |
| 10/20/2025 | $24.97 | $24.28 (-2.76%) | $24.97 | $24.26 | 531.47 K | $1.73 B |
| 10/17/2025 | $24.23 | $24.89 (2.72%) | $24.95 | $24.23 | 797.54 K | $1.77 B |
| 10/16/2025 | $23.95 | $24.28 (1.38%) | $24.77 | $23.93 | 870.20 K | $1.73 B |
| 10/15/2025 | $24.00 | $24.02 (0.08%) | $24.39 | $23.65 | 716.94 K | $1.71 B |
| 10/14/2025 | $23.54 | $23.87 (1.4%) | $23.95 | $23.28 | 766.27 K | $1.70 B |
| 10/13/2025 | $23.68 | $23.73 (0.21%) | $24.02 | $23.58 | 979.92 K | $1.69 B |
| 10/10/2025 | $24.63 | $23.56 (-4.34%) | $24.83 | $23.39 | 1.00 M | $1.68 B |
| 10/09/2025 | $24.48 | $24.40 (-0.33%) | $24.78 | $24.25 | 729.12 K | $1.74 B |
| 10/08/2025 | $24.59 | $24.48 (-0.45%) | $24.62 | $24.02 | 683.00 K | $1.74 B |
| 10/07/2025 | $24.23 | $24.81 (2.39%) | $24.91 | $24.06 | 901.94 K | $1.77 B |
| 10/06/2025 | $24.81 | $24.15 (-2.66%) | $24.93 | $23.92 | 1.02 M | $1.72 B |
| 10/03/2025 | $24.98 | $24.79 (-0.76%) | $25.31 | $24.71 | 769.92 K | $1.77 B |
| 10/02/2025 | $24.98 | $24.99 (0.04%) | $25.11 | $24.69 | 777.80 K | $1.78 B |
| 10/01/2025 | $24.75 | $25.05 (1.21%) | $25.21 | $24.60 | 777.40 K | $1.78 B |
| 09/30/2025 | $24.82 | $24.89 (0.28%) | $24.97 | $24.48 | 974.71 K | $1.77 B |
| 09/29/2025 | $26.09 | $24.89 (-4.6%) | $26.14 | $24.85 | 831.31 K | $1.77 B |
| 09/26/2025 | $25.85 | $25.90 (0.19%) | $26.04 | $25.67 | 648.20 K | $1.84 B |
| 09/25/2025 | $26.45 | $25.82 (-2.38%) | $26.53 | $25.50 | 790.54 K | $1.84 B |
| 09/24/2025 | $26.22 | $26.48 (0.99%) | $26.71 | $26.10 | 689.91 K | $1.89 B |
| 09/23/2025 | $27.60 | $26.14 (-5.29%) | $27.70 | $25.89 | 1.26 M | $1.86 B |
| 09/22/2025 | $28.92 | $27.66 (-4.36%) | $28.92 | $27.66 | 906.83 K | $1.97 B |
| 09/19/2025 | $29.57 | $28.83 (-2.5%) | $29.73 | $28.79 | 2.43 M | $2.05 B |
| 09/18/2025 | $29.45 | $29.53 (0.27%) | $29.88 | $29.36 | 799.70 K | $2.10 B |
| 09/17/2025 | $29.34 | $29.65 (1.06%) | $30.29 | $29.34 | 1.04 M | $2.11 B |
| 09/16/2025 | $29.68 | $29.23 (-1.52%) | $29.87 | $29.11 | 1.07 M | $2.08 B |
| 09/15/2025 | $29.65 | $29.66 (0.03%) | $30.10 | $29.44 | 800.01 K | $2.11 B |
| 09/12/2025 | $29.10 | $29.54 (1.51%) | $29.65 | $28.75 | 779.40 K | $2.10 B |
| 09/11/2025 | $28.45 | $29.22 (2.71%) | $29.41 | $28.39 | 691.20 K | $2.08 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.
