Price Alert

Energizer Inc. (ENR)

NYSE: ENR · Real-Time Price · USD

25.91

0.09 (0.35%)

At close: Sep 26, 2025, 3:59 PM

25.90

-0.02%

After-hours: Sep 26, 2025, 06:17 PM EDT

ENR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	25.85	26.04	25.67	25.90	25.90	0.31%	648,164
Sep 25, 2025	26.45	26.53	25.50	25.82	25.82	-2.49%	790,538
Sep 24, 2025	26.22	26.71	26.10	26.48	26.48	1.30%	689,910
Sep 23, 2025	27.60	27.70	25.89	26.14	26.14	-5.50%	1,261,200
Sep 22, 2025	28.92	28.92	27.66	27.66	27.66	-4.06%	906,831
Sep 19, 2025	29.57	29.73	28.79	28.83	28.83	-2.37%	2,432,445
Sep 18, 2025	29.45	29.88	29.36	29.53	29.53	-0.40%	799,700
Sep 17, 2025	29.34	30.29	29.34	29.65	29.65	1.44%	1,044,111
Sep 16, 2025	29.68	29.87	29.11	29.23	29.23	-1.45%	1,067,200
Sep 15, 2025	29.65	30.10	29.44	29.66	29.66	0.41%	800,012
Sep 12, 2025	29.10	29.65	28.75	29.54	29.54	1.10%	779,400
Sep 11, 2025	28.45	29.41	28.39	29.22	29.22	2.89%	691,200
Sep 10, 2025	28.30	28.47	28.12	28.40	28.40	-0.49%	654,641
Sep 9, 2025	28.56	28.64	28.16	28.54	28.54	-0.45%	625,800
Sep 8, 2025	28.72	28.77	28.13	28.67	28.67	-0.35%	802,341
Sep 5, 2025	28.79	29.38	28.55	28.77	28.77	0.42%	699,441
Sep 4, 2025	28.54	28.70	28.28	28.65	28.65	0.92%	647,903
Sep 3, 2025	28.12	28.52	27.91	28.39	28.39	0.28%	671,906
Sep 2, 2025	27.34	28.46	27.24	28.31	28.31	2.72%	851,147
Aug 29, 2025	27.35	27.61	27.09	27.56	27.56	0.92%	806,200