Skip to main content
ENR logo

Energizer Holdings, Inc.

ENRNYSEIndustrialsElectrical Equipment & Parts

$22.29Today:- (-)1Y −4.48%

As of Oct 26, 2026 close

Market cap
$1.54B
P/E (TTM)
18.93
Forward P/E
39.70
Dividend yield
5.12%
52-week range
$15.75$25.35
Volume (live)
-
Avg. volume (3M)
922.10K

Energizer Holdings (ENR) Historical Stock Prices

Analyze Energizer Holdings (ENR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Energizer Holdings (ENR) Interactive Price Chart

Interactive historical price chart showing Energizer Holdings stock price movements and trends across multiple time periods.

Loading chart...

ENR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ENR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202622.6822.7122.2122.2922.29813.72K
Oct 23, 202622.8523.2322.1822.5722.57809.80K
Oct 22, 202622.8823.5922.6723.4323.43971.82K
Oct 21, 202622.2622.8622.1222.7622.761.01M
Oct 20, 202621.6122.3421.6122.2422.241.06M
Oct 19, 202621.8021.8021.3821.6021.601.18M
Oct 16, 202622.0122.3621.3921.7021.70680.53K
Oct 15, 202622.0222.3019.6922.0022.001.69M
Oct 14, 202621.6322.0921.4321.9221.92794.03K
Oct 13, 202621.4521.9821.2521.8521.85899.59K
Oct 12, 202621.1321.3420.9221.1721.17609.04K
Oct 9, 202621.3321.6121.1521.3321.33517.68K
Oct 8, 202621.3121.6121.1121.4421.44883.41K
Oct 7, 202621.4021.8221.3521.5421.54769.26K
Oct 6, 202621.4121.7121.1521.5921.59831.41K
Oct 5, 202621.9922.0121.0221.2021.201.20M
Oct 2, 202621.5922.1221.2222.1122.11902.07K
Oct 1, 202621.4321.5721.0221.2121.21810.46K
Sep 30, 202621.9922.0321.3621.3921.39937.85K
Sep 29, 202622.3022.7021.7721.8221.82713.85K
Sep 28, 202621.6622.5521.5422.2922.29756.63K
Sep 25, 202622.3022.3021.8322.0022.00745.61K
Sep 24, 202621.9122.4821.7122.2022.20804.98K
Sep 23, 202622.2222.3521.6022.0022.00822.97K
Sep 22, 202622.0522.6622.0122.3522.351.11M
Sep 21, 202621.5322.0221.5021.6321.63821.52K
Sep 18, 202621.5521.6121.0121.3821.381.87M
Sep 17, 202621.0621.8720.6821.7521.751.06M
Sep 16, 202620.5021.0320.3220.7520.75802.74K
Sep 15, 202620.3020.6720.0020.4620.46797.96K
Sep 14, 202620.8120.9320.2720.2720.27590.19K
Sep 11, 202620.3420.5919.7520.5820.58741.52K
Sep 10, 202620.0920.5320.0320.0420.041.15M
Sep 9, 202621.0021.0020.0020.2020.201.10M
Sep 8, 202620.8021.2320.8021.0021.00839.13K
Sep 4, 202620.5521.3320.3921.2321.231.00M
Sep 3, 202620.9121.0220.3420.6520.65878.16K
Sep 2, 202621.0121.5920.8220.9220.921.03M
Sep 1, 202621.5621.7820.2420.7720.771.03M
Aug 31, 202622.0622.0621.5121.7821.78885.00K
Aug 28, 202621.9422.5521.9422.2722.27954.83K
Aug 27, 202621.5522.2321.5122.1122.11652.60K
Aug 26, 202622.0922.3921.8821.9721.97663.42K
Aug 25, 202621.5421.9720.9521.9421.941.22M
Aug 24, 202621.6522.1021.3221.4821.481.04M
Aug 21, 202621.0821.5621.0421.4721.47920.43K
Aug 20, 202621.4421.4820.2920.9920.991.08M
Aug 19, 202622.2022.7621.6621.7221.72973.83K
Aug 18, 202622.6222.7422.2622.3322.031.11M
Aug 17, 202622.4722.7722.2922.3622.061.11M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.