5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+10.24%
3 MONTH PERFORMANCE
+34.73%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
+13.12%
1 YEAR PERFORMANCE
-20.80%
Energizer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $22.60 | $22.48 (-0.53%) | $22.77 | $22.46 | 56.25 K | |
| 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 |
| 07/08/2026 | $20.40 | $20.08 (-1.57%) | $20.46 | $19.99 | 817.34 K | $1.38 B |
| 07/07/2026 | $21.67 | $20.69 (-4.52%) | $22.00 | $20.37 | 838.00 K | $1.42 B |
| 07/06/2026 | $21.75 | $21.34 (-1.89%) | $21.85 | $21.00 | 667.90 K | $1.46 B |
| 07/02/2026 | $22.09 | $21.75 (-1.54%) | $22.40 | $21.48 | 743.56 K | $1.49 B |
| 07/01/2026 | $21.47 | $21.94 (2.19%) | $22.13 | $21.46 | 805.35 K | $1.50 B |
| 06/30/2026 | $21.41 | $21.44 (0.14%) | $21.51 | $20.89 | 1.42 M | $1.47 B |
| 06/29/2026 | $22.52 | $21.67 (-3.77%) | $22.52 | $21.66 | 795.85 K | $1.48 B |
| 06/26/2026 | $22.32 | $22.64 (1.43%) | $22.72 | $22.25 | 1.40 M | $1.55 B |
| 06/25/2026 | $22.39 | $22.35 (-0.18%) | $23.25 | $22.11 | 784.89 K | $1.53 B |
| 06/24/2026 | $22.15 | $22.52 (1.67%) | $23.04 | $22.00 | 1.38 M | $1.54 B |
| 06/23/2026 | $21.32 | $21.59 (1.27%) | $22.15 | $21.10 | 1.12 M | $1.48 B |
| 06/22/2026 | $21.41 | $21.09 (-1.49%) | $21.41 | $20.73 | 1.03 M | $1.44 B |
| 06/18/2026 | $20.33 | $21.52 (5.85%) | $21.80 | $20.28 | 2.19 M | $1.47 B |
| 06/17/2026 | $20.35 | $19.97 (-1.87%) | $20.74 | $19.84 | 1.03 M | $1.37 B |
| 06/16/2026 | $20.30 | $20.38 (0.39%) | $20.69 | $20.24 | 1.04 M | $1.40 B |
| 06/15/2026 | $20.48 | $20.13 (-1.71%) | $20.75 | $20.06 | 1.03 M | $1.38 B |
| 06/12/2026 | $20.02 | $20.25 (1.15%) | $20.61 | $20.02 | 873.06 K | $1.39 B |
| 06/11/2026 | $19.34 | $19.88 (2.79%) | $19.88 | $19.21 | 694.68 K | $1.36 B |
| 06/10/2026 | $19.66 | $19.40 (-1.32%) | $20.06 | $19.37 | 875.00 K | $1.33 B |
| 06/09/2026 | $19.82 | $19.68 (-0.71%) | $20.11 | $19.44 | 702.80 K | $1.35 B |
| 06/08/2026 | $19.30 | $19.68 (1.97%) | $20.15 | $19.29 | 1.12 M | $1.35 B |
| 06/05/2026 | $18.98 | $19.44 (2.42%) | $19.65 | $18.98 | 999.12 K | $1.33 B |
| 06/04/2026 | $19.01 | $18.88 (-0.68%) | $19.25 | $18.61 | 750.80 K | $1.29 B |
| 06/03/2026 | $18.32 | $18.60 (1.53%) | $18.62 | $18.04 | 867.85 K | $1.27 B |
| 06/02/2026 | $18.24 | $18.31 (0.38%) | $18.42 | $17.88 | 1.58 M | $1.25 B |
| 06/01/2026 | $17.97 | $18.40 (2.39%) | $18.63 | $17.80 | 1.62 M | $1.26 B |
| 05/29/2026 | $18.45 | $18.22 (-1.25%) | $18.66 | $18.18 | 1.03 M | $1.25 B |
| 05/28/2026 | $18.62 | $18.55 (-0.38%) | $18.81 | $18.33 | 650.70 K | $1.27 B |
| 05/27/2026 | $18.54 | $18.63 (0.49%) | $19.23 | $18.50 | 1.06 M | $1.28 B |
| 05/26/2026 | $18.54 | $18.22 (-1.73%) | $18.67 | $18.00 | 1.43 M | $1.25 B |
| 05/22/2026 | $17.49 | $18.18 (3.95%) | $18.21 | $17.43 | 1.08 M | $1.25 B |
| 05/21/2026 | $16.41 | $17.30 (5.42%) | $17.51 | $16.15 | 1.31 M | $1.19 B |
| 05/20/2026 | $16.00 | $16.59 (3.69%) | $16.67 | $15.75 | 1.72 M | $1.14 B |
| 05/19/2026 | $16.52 | $16.23 (-1.76%) | $16.75 | $16.02 | 1.67 M | $1.11 B |
| 05/18/2026 | $16.83 | $16.54 (-1.72%) | $17.23 | $16.50 | 1.07 M | $1.13 B |
| 05/15/2026 | $16.87 | $16.81 (-0.36%) | $17.13 | $16.55 | 1.08 M | $1.15 B |
| 05/14/2026 | $17.29 | $16.70 (-3.41%) | $17.45 | $16.59 | 1.18 M | $1.14 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.
