NYSE - Delayed Quote USD

Energizer Holdings, Inc. (ENR)

22.82

-0.14

(-0.61%)

At close: May 22 at 4:00:02 PM EDT

22.86

+0.04

+(0.18%)

After hours: May 22 at 7:41:56 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	22.81	23.08	22.75	22.82	22.82	971,000
May 21, 2025	0.3 Dividend
May 21, 2025	23.50	23.69	22.87	22.96	22.96	778,800
May 20, 2025	23.86	24.24	23.70	23.80	23.50	782,700
May 19, 2025	23.67	23.85	23.36	23.83	23.53	890,900
May 16, 2025	23.88	24.01	23.61	23.89	23.59	868,000
May 15, 2025	23.21	23.80	23.21	23.75	23.45	1,175,600
May 14, 2025	23.10	23.65	22.95	23.18	22.89	1,586,800
May 13, 2025	22.88	23.18	22.65	22.85	22.56	1,272,000
May 12, 2025	22.18	23.30	22.12	22.87	22.58	1,869,900
May 9, 2025	22.20	22.23	21.49	21.56	21.29	1,803,300
May 8, 2025	21.87	22.68	21.58	22.13	21.85	2,022,500
May 7, 2025	23.85	23.94	21.81	21.92	21.64	2,545,700
May 6, 2025	24.50	24.97	23.59	23.87	23.57	2,203,000
May 5, 2025	26.25	26.43	25.64	25.88	25.55	1,488,500
May 2, 2025	26.89	27.05	26.32	26.44	26.11	925,200
May 1, 2025	26.79	26.95	26.47	26.62	26.28	553,600
Apr 30, 2025	27.06	27.18	26.50	27.04	26.70	667,100
Apr 29, 2025	26.80	27.20	26.74	27.10	26.76	532,900
Apr 28, 2025	26.86	27.18	26.75	26.94	26.60	394,400
Apr 25, 2025	27.14	27.25	26.67	26.97	26.63	394,300
Apr 24, 2025	26.75	27.30	26.51	27.14	26.80	510,200
Apr 23, 2025	27.39	27.69	26.72	26.99	26.65	720,100
Apr 22, 2025	26.88	27.27	26.80	27.23	26.89	547,600
Apr 21, 2025	26.56	26.77	26.34	26.63	26.29	528,000
Apr 17, 2025	26.05	26.85	26.05	26.75	26.41	381,300
Apr 16, 2025	26.75	26.93	25.97	26.04	25.71	610,600
Apr 15, 2025	26.59	26.88	26.51	26.69	26.35	745,900
Apr 14, 2025	26.87	26.98	26.34	26.70	26.36	555,600
Apr 11, 2025	26.48	26.63	25.99	26.61	26.27	673,400
Apr 10, 2025	26.68	26.92	25.99	26.49	26.16	818,100
Apr 9, 2025	25.83	27.62	25.42	27.13	26.79	914,400
Apr 8, 2025	27.64	27.64	25.90	26.02	25.69	884,300
Apr 7, 2025	27.85	28.69	26.87	27.11	26.77	952,600
Apr 4, 2025	28.86	29.09	28.30	28.42	28.06	814,500
Apr 3, 2025	29.74	29.88	29.12	29.35	28.98	671,400
Apr 2, 2025	29.67	30.13	29.51	29.97	29.59	468,200
Apr 1, 2025	29.99	29.99	29.58	29.84	29.46	617,400
Mar 31, 2025	29.49	30.05	29.35	29.92	29.54	738,700
Mar 28, 2025	29.83	29.83	29.43	29.67	29.30	410,400
Mar 27, 2025	29.58	29.79	29.36	29.78	29.40	403,300
Mar 26, 2025	29.21	29.56	29.08	29.56	29.19	433,200
Mar 25, 2025	29.72	29.72	29.06	29.28	28.91	533,000
Mar 24, 2025	29.70	30.02	29.68	29.82	29.44	361,900
Mar 21, 2025	29.69	29.91	29.36	29.53	29.16	994,600
Mar 20, 2025	30.12	30.33	29.76	29.88	29.50	639,200
Mar 19, 2025	29.88	30.31	29.85	30.26	29.88	490,800
Mar 18, 2025	30.26	30.34	29.80	30.09	29.71	569,200
Mar 17, 2025	29.85	30.50	29.77	30.44	30.06	426,700
Mar 14, 2025	29.59	29.98	29.36	29.96	29.58	502,100
Mar 13, 2025	29.58	29.83	29.21	29.65	29.28	486,800
Mar 12, 2025	30.26	30.44	29.31	29.52	29.15	764,200
Mar 11, 2025	31.04	31.04	30.36	30.49	30.11	884,400
Mar 10, 2025	31.06	31.78	30.90	31.17	30.78	801,200
Mar 7, 2025	30.27	31.14	30.08	31.05	30.66	802,000
Mar 6, 2025	29.76	30.27	29.66	30.27	29.89	552,100
Mar 5, 2025	29.72	30.05	29.64	29.78	29.40	493,700
Mar 4, 2025	30.00	30.15	29.58	29.70	29.33	776,300
Mar 3, 2025	30.71	30.91	29.84	30.08	29.70	679,700
Feb 28, 2025	31.01	31.21	30.39	30.73	30.34	730,300
Feb 27, 2025	30.80	30.92	30.52	30.89	30.50	642,400
Feb 26, 2025	31.23	31.50	30.92	31.00	30.61	464,400
Feb 25, 2025	30.85	31.63	30.77	31.27	30.88	761,700
Feb 24, 2025	31.00	31.36	30.63	30.63	30.24	610,600
Feb 21, 2025	31.27	31.43	30.80	30.87	30.48	546,000
Feb 20, 2025	0.3 Dividend
Feb 20, 2025	30.90	31.30	30.88	30.96	30.57	551,400
Feb 19, 2025	31.27	31.60	31.15	31.34	30.65	592,100
Feb 18, 2025	30.99	31.48	30.90	31.29	30.60	604,300
Feb 14, 2025	31.52	31.65	30.92	30.97	30.29	459,800
Feb 13, 2025	31.42	31.60	31.21	31.50	30.81	427,300
Feb 12, 2025	31.05	31.41	31.05	31.28	30.59	564,600
Feb 11, 2025	31.26	31.42	30.84	31.39	30.70	803,500
Feb 10, 2025	32.11	32.11	31.04	31.31	30.62	867,900
Feb 7, 2025	32.16	32.34	31.94	32.11	31.40	468,600
Feb 6, 2025	32.67	32.86	31.99	32.14	31.43	632,900
Feb 5, 2025	32.53	32.68	31.94	32.31	31.60	832,900
Feb 4, 2025	32.29	33.54	31.11	32.82	32.10	1,452,400
Feb 3, 2025	33.82	34.35	33.38	33.93	33.18	674,200
Jan 31, 2025	33.86	34.38	33.77	33.99	33.24	630,300
Jan 30, 2025	33.93	34.35	33.91	34.15	33.40	332,200
Jan 29, 2025	33.40	33.70	33.15	33.61	32.87	370,200
Jan 28, 2025	34.53	34.67	33.29	33.44	32.70	437,700
Jan 27, 2025	34.66	35.35	34.47	34.50	33.74	584,800
Jan 24, 2025	34.75	34.75	34.22	34.41	33.65	419,100
Jan 23, 2025	34.25	34.72	34.17	34.61	33.85	429,700
Jan 22, 2025	35.22	35.22	34.37	34.38	33.62	452,200
Jan 21, 2025	35.48	35.68	34.81	35.10	34.33	561,700
Jan 17, 2025	35.48	35.83	35.24	35.26	34.48	407,200
Jan 16, 2025	34.72	35.35	34.56	35.29	34.51	390,400
Jan 15, 2025	35.29	35.33	34.65	34.95	34.18	364,500
Jan 14, 2025	35.00	35.09	34.62	34.77	34.00	305,600
Jan 13, 2025	34.56	34.95	34.34	34.94	34.17	535,700
Jan 10, 2025	35.34	35.80	34.53	34.80	34.03	665,300
Jan 8, 2025	34.61	35.90	34.53	35.79	35.00	862,900
Jan 7, 2025	34.63	34.96	34.39	34.82	34.05	870,600
Jan 6, 2025	34.25	34.69	34.09	34.64	33.88	751,900
Jan 3, 2025	34.66	34.66	34.04	34.60	33.84	567,400
Jan 2, 2025	34.91	35.13	34.56	34.61	33.85	370,400
Dec 31, 2024	35.04	35.28	34.72	34.89	34.12	582,400
Dec 30, 2024	35.20	35.20	34.68	34.87	34.10	305,600
Dec 27, 2024	35.27	35.63	35.09	35.44	34.66	338,700
Dec 26, 2024	35.40	35.59	35.21	35.52	34.74	300,800
Dec 24, 2024	34.90	35.67	34.78	35.59	34.80	361,600
Dec 23, 2024	35.24	35.35	34.94	34.98	34.21	538,900
Dec 20, 2024	35.14	35.91	35.14	35.34	34.56	1,291,400
Dec 19, 2024	35.24	35.75	35.04	35.60	34.81	804,400
Dec 18, 2024	35.81	36.04	35.12	35.19	34.41	577,600
Dec 17, 2024	36.53	36.67	35.73	35.92	35.13	611,300
Dec 16, 2024	36.77	37.27	36.56	36.67	35.86	579,200
Dec 13, 2024	36.77	36.91	36.50	36.75	35.94	322,000
Dec 12, 2024	37.01	37.14	36.54	36.94	36.13	498,100
Dec 11, 2024	37.92	37.92	36.71	36.74	35.93	625,000
Dec 10, 2024	37.78	38.15	37.52	37.73	36.90	484,200
Dec 9, 2024	38.18	38.33	37.76	38.06	37.22	449,200
Dec 6, 2024	38.89	39.06	37.86	37.88	37.04	260,500
Dec 5, 2024	39.00	39.11	38.67	38.80	37.94	300,000
Dec 4, 2024	38.59	39.15	38.50	39.02	38.16	321,800
Dec 3, 2024	39.31	39.45	38.58	38.72	37.87	484,300
Dec 2, 2024	38.06	39.51	37.86	39.39	38.52	808,600
Nov 29, 2024	38.22	38.35	38.01	38.11	37.27	262,600
Nov 27, 2024	0.3 Dividend
Nov 27, 2024	38.33	38.65	38.08	38.26	37.42	500,700
Nov 26, 2024	38.43	38.75	38.22	38.43	37.29	518,600
Nov 25, 2024	38.48	39.07	38.48	38.77	37.62	796,200
Nov 22, 2024	38.19	38.68	37.93	38.30	37.16	737,300
Nov 21, 2024	37.75	38.42	37.45	38.09	36.96	907,500
Nov 20, 2024	37.68	38.16	37.02	37.66	36.54	1,080,400
Nov 19, 2024	35.97	39.21	35.28	37.25	36.14	2,382,100
Nov 18, 2024	33.92	34.38	33.72	34.15	33.14	907,900
Nov 15, 2024	34.20	34.24	33.84	33.92	32.91	785,800
Nov 14, 2024	33.53	33.84	33.37	33.82	32.82	485,400
Nov 13, 2024	33.90	33.90	33.09	33.37	32.38	414,400
Nov 12, 2024	33.88	34.04	33.67	33.78	32.78	414,900
Nov 11, 2024	33.67	34.29	33.15	33.98	32.97	397,100
Nov 8, 2024	33.01	33.63	32.89	33.55	32.55	449,000
Nov 7, 2024	33.18	33.43	32.81	33.04	32.06	534,300
Nov 6, 2024	33.72	34.00	33.13	33.24	32.25	803,900
Nov 5, 2024	32.43	33.05	32.33	33.03	32.05	302,900
Nov 4, 2024	32.58	32.72	32.44	32.61	31.64	398,100
Nov 1, 2024	32.19	32.50	32.08	32.38	31.42	460,600
Oct 31, 2024	32.41	32.51	31.97	32.07	31.12	504,000
Oct 30, 2024	32.42	32.82	32.28	32.49	31.53	410,200
Oct 29, 2024	32.32	32.74	32.15	32.56	31.59	530,200
Oct 28, 2024	32.56	32.97	32.32	32.77	31.80	340,400
Oct 25, 2024	32.63	32.76	32.31	32.32	31.36	421,900
Oct 24, 2024	32.40	32.77	32.40	32.70	31.73	357,600
Oct 23, 2024	32.17	32.57	32.17	32.42	31.46	440,400
Oct 22, 2024	32.29	32.43	31.95	32.31	31.35	459,000
Oct 21, 2024	32.65	32.96	32.40	32.50	31.54	563,400
Oct 18, 2024	32.46	32.77	32.21	32.65	31.68	608,000
Oct 17, 2024	32.19	32.50	32.14	32.48	31.52	425,700
Oct 16, 2024	32.34	32.69	32.18	32.28	31.32	549,300
Oct 15, 2024	31.94	32.51	31.94	32.08	31.13	602,900
Oct 14, 2024	31.66	32.05	31.46	31.98	31.03	471,200
Oct 11, 2024	31.09	31.72	31.09	31.71	30.77	416,800
Oct 10, 2024	31.04	31.14	30.65	31.03	30.11	833,500
Oct 9, 2024	31.56	31.75	31.14	31.19	30.26	702,800
Oct 8, 2024	31.60	31.76	31.18	31.54	30.60	537,200
Oct 7, 2024	31.70	31.88	31.14	31.63	30.69	681,500
Oct 4, 2024	31.93	32.30	31.73	31.83	30.88	702,000
Oct 3, 2024	31.40	31.83	31.06	31.82	30.88	774,800
Oct 2, 2024	31.71	31.85	31.40	31.71	30.77	546,300
Oct 1, 2024	31.78	31.90	31.43	31.70	30.76	713,300
Sep 30, 2024	31.30	31.94	31.25	31.76	30.82	758,800
Sep 27, 2024	30.62	31.50	30.62	31.25	30.32	724,200
Sep 26, 2024	29.65	30.49	29.65	30.38	29.48	979,300
Sep 25, 2024	29.81	29.89	29.58	29.59	28.71	521,200
Sep 24, 2024	29.51	30.16	29.51	29.80	28.92	910,400
Sep 23, 2024	29.07	29.50	28.89	29.48	28.60	716,400
Sep 20, 2024	29.35	29.52	29.02	29.07	28.21	1,702,700
Sep 19, 2024	29.64	29.64	29.26	29.29	28.42	577,300
Sep 18, 2024	29.06	29.68	29.02	29.19	28.32	551,900
Sep 17, 2024	28.97	29.38	28.89	29.05	28.19	570,300
Sep 16, 2024	29.27	29.43	28.93	28.95	28.09	444,500
Sep 13, 2024	29.08	29.35	28.98	29.08	28.22	469,100
Sep 12, 2024	28.79	29.08	28.75	28.87	28.01	443,600
Sep 11, 2024	28.74	28.92	28.34	28.82	27.96	695,500
Sep 10, 2024	29.15	29.56	28.24	28.91	28.05	1,002,500
Sep 9, 2024	31.01	31.03	29.22	29.24	28.37	998,000
Sep 6, 2024	31.65	31.78	31.15	31.15	30.23	1,026,500
Sep 5, 2024	32.00	32.24	31.28	31.59	30.65	648,200
Sep 4, 2024	32.00	32.24	31.75	31.86	30.91	548,200
Sep 3, 2024	32.19	32.58	31.86	31.96	31.01	782,500
Aug 30, 2024	32.66	32.81	32.22	32.40	31.44	525,100
Aug 29, 2024	32.43	32.91	32.11	32.53	31.56	834,400
Aug 28, 2024	32.41	32.41	31.93	32.21	31.25	710,500
Aug 27, 2024	31.35	32.62	31.25	32.34	31.38	1,486,300
Aug 26, 2024	30.40	30.58	30.16	30.34	29.44	557,300
Aug 23, 2024	30.39	30.68	30.19	30.37	29.47	588,100
Aug 22, 2024	0.3 Dividend
Aug 22, 2024	29.84	30.29	29.80	30.23	29.33	870,700
Aug 21, 2024	29.25	30.03	29.22	30.02	28.84	952,500
Aug 20, 2024	29.23	29.33	28.94	29.11	27.96	535,400
Aug 19, 2024	29.29	29.56	29.25	29.29	28.14	528,900
Aug 16, 2024	29.38	29.64	29.08	29.16	28.01	428,800
Aug 15, 2024	29.24	29.40	29.04	29.35	28.19	817,100
Aug 14, 2024	29.17	29.39	28.46	28.75	27.62	1,058,400
Aug 13, 2024	29.49	29.59	28.66	29.16	28.01	1,211,700
Aug 12, 2024	29.85	30.14	29.33	29.49	28.33	1,098,400
Aug 9, 2024	30.13	30.13	29.53	29.92	28.74	327,800
Aug 8, 2024	29.98	30.37	29.81	30.19	29.00	558,600
Aug 7, 2024	29.67	30.32	29.43	29.98	28.80	678,000
Aug 6, 2024	29.50	29.82	28.33	29.30	28.15	1,005,700
Aug 5, 2024	29.76	29.78	29.19	29.24	28.09	792,000
Aug 2, 2024	30.02	30.75	29.86	30.67	29.46	520,300
Aug 1, 2024	30.75	31.01	30.04	30.57	29.37	564,800
Jul 31, 2024	30.97	31.54	30.47	30.79	29.58	650,700
Jul 30, 2024	31.26	31.29	30.64	31.02	29.80	579,900
Jul 29, 2024	31.14	31.65	31.00	31.41	30.17	552,900
Jul 26, 2024	31.20	31.29	30.95	31.07	29.85	347,400
Jul 25, 2024	30.66	31.31	30.61	30.77	29.56	444,100
Jul 24, 2024	30.38	31.00	30.25	30.60	29.39	416,300
Jul 23, 2024	30.22	30.67	30.13	30.47	29.27	490,400
Jul 22, 2024	30.61	30.61	29.91	30.34	29.14	407,300
Jul 19, 2024	30.65	30.83	30.21	30.40	29.20	348,000
Jul 18, 2024	30.66	31.49	30.52	30.52	29.32	473,900
Jul 17, 2024	30.33	31.19	30.14	30.90	29.68	902,100
Jul 16, 2024	30.00	30.53	29.94	30.33	29.14	1,490,100
Jul 15, 2024	30.00	30.03	29.68	29.84	28.66	679,400
Jul 12, 2024	30.13	30.27	29.80	30.00	28.82	717,200
Jul 11, 2024	29.56	29.93	29.13	29.78	28.61	747,900
Jul 10, 2024	28.47	29.01	28.38	28.96	27.82	415,600
Jul 9, 2024	29.25	29.25	28.13	28.36	27.24	679,100
Jul 8, 2024	29.47	29.62	29.33	29.39	28.23	256,700
Jul 5, 2024	29.51	29.72	29.30	29.34	28.18	319,300
Jul 3, 2024	29.69	29.89	29.47	29.55	28.39	241,500
Jul 2, 2024	29.50	29.84	29.27	29.58	28.41	482,000
Jul 1, 2024	29.65	29.98	29.22	29.36	28.20	704,700
Jun 28, 2024	30.00	30.02	29.28	29.54	28.38	1,106,000
Jun 27, 2024	29.67	29.82	29.48	29.80	28.63	387,700
Jun 26, 2024	29.31	29.81	29.30	29.67	28.50	407,600
Jun 25, 2024	29.60	29.75	29.24	29.57	28.41	525,500
Jun 24, 2024	29.33	29.93	29.23	29.83	28.66	538,900
Jun 21, 2024	29.39	29.47	28.95	29.16	28.01	1,045,300
Jun 20, 2024	28.82	29.26	28.76	29.24	28.09	372,600
Jun 18, 2024	28.71	29.04	28.71	28.99	27.85	363,800
Jun 17, 2024	28.18	28.86	28.10	28.80	27.67	423,200
Jun 14, 2024	28.09	28.27	27.85	28.26	27.15	289,400
Jun 13, 2024	28.43	28.59	28.20	28.42	27.30	337,700
Jun 12, 2024	28.92	28.95	28.42	28.48	27.36	347,700
Jun 11, 2024	27.89	28.50	27.71	28.31	27.19	358,100
Jun 10, 2024	28.15	28.41	27.77	28.14	27.03	440,000
Jun 7, 2024	28.51	28.75	28.18	28.42	27.30	397,600
Jun 6, 2024	28.37	28.93	28.25	28.68	27.55	373,500
Jun 5, 2024	28.54	28.58	28.24	28.54	27.42	304,100
Jun 4, 2024	28.98	29.06	28.47	28.53	27.41	360,300
Jun 3, 2024	28.79	29.00	28.42	28.98	27.84	864,400
May 31, 2024	28.52	28.86	28.43	28.62	27.49	721,600
May 30, 2024	27.95	28.54	27.95	28.43	27.31	428,400
May 29, 2024	27.98	28.11	27.54	27.74	26.65	532,200
May 28, 2024	28.91	29.03	28.08	28.22	27.11	480,300
May 24, 2024	29.15	29.39	28.67	28.82	27.68	385,700
May 23, 2024	29.45	29.45	28.80	28.98	27.84	435,400

KE Kimball Electronics, Inc.

17.64

+0.68%

AEIS Advanced Energy Industries, Inc.

115.94

-0.05%

AYI Acuity Inc.

262.40

+0.37%

HAYW Hayward Holdings, Inc.

13.74

-0.22%

ENS EnerSys

81.28

-14.89%

NVT nVent Electric plc

64.83

+1.27%

HUBB Hubbell Incorporated

389.39

+1.96%

ATKR Atkore Inc.

65.82

+0.23%

PLPC Preformed Line Products Company

135.63

+0.21%

IPWR Ideal Power Inc.

5.13

+0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energizer Holdings, Inc. (ENR)

Related Tickers