Energizer Inc. (ENR)

AI Score

Unlock

26.66

-0.04 (-0.15%)

At close: Apr 15, 2025, 3:59 PM

26.73

0.26%

Pre-market: Apr 16, 2025, 07:00 AM EDT

Energizer Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	26.59	26.59	26.88	26.88	26.51	26.51	26.69	26.69	-0.04%	745,742
Apr 14, 2025	26.87	26.87	26.98	26.98	26.34	26.34	26.70	26.70	0.34%	555,600
Apr 11, 2025	26.48	26.48	26.63	26.63	25.99	25.99	26.61	26.61	0.45%	673,400
Apr 10, 2025	26.68	26.68	26.93	26.93	25.99	25.99	26.49	26.49	-2.36%	818,129
Apr 9, 2025	25.83	25.83	27.62	27.62	25.42	25.42	27.13	27.13	4.27%	914,400
Apr 8, 2025	27.64	27.64	27.64	27.64	25.90	25.90	26.02	26.02	-4.02%	884,695
Apr 7, 2025	27.85	27.85	28.69	28.69	26.87	26.87	27.11	27.11	-4.61%	952,600
Apr 4, 2025	28.86	28.86	29.10	29.10	28.30	28.30	28.42	28.42	-3.17%	814,500
Apr 3, 2025	29.74	29.74	29.88	29.88	29.12	29.12	29.35	29.35	-2.07%	671,400
Apr 2, 2025	29.67	29.67	30.13	30.13	29.51	29.51	29.97	29.97	0.44%	468,200
Apr 1, 2025	29.99	29.99	29.99	29.99	29.58	29.58	29.84	29.84	-0.27%	617,400
Mar 31, 2025	29.49	29.49	30.05	30.05	29.35	29.35	29.92	29.92	0.84%	738,700
Mar 28, 2025	29.83	29.83	29.83	29.83	29.44	29.44	29.67	29.67	-0.37%	410,407
Mar 27, 2025	29.58	29.58	29.79	29.79	29.37	29.37	29.78	29.78	0.74%	403,320
Mar 26, 2025	29.21	29.21	29.56	29.56	29.08	29.08	29.56	29.56	0.96%	433,221
Mar 25, 2025	29.72	29.72	29.72	29.72	29.06	29.06	29.28	29.28	-1.81%	533,000
Mar 24, 2025	29.70	29.70	30.03	30.03	29.68	29.68	29.82	29.82	0.98%	361,943
Mar 21, 2025	29.69	29.69	29.91	29.91	29.36	29.36	29.53	29.53	-1.17%	994,621
Mar 20, 2025	30.12	30.12	30.33	30.33	29.76	29.76	29.88	29.88	-1.26%	639,231
Mar 19, 2025	29.88	29.88	30.31	30.31	29.86	29.86	30.26	30.26	0.56%	490,800
Mar 18, 2025	30.26	30.26	30.34	30.34	29.80	29.80	30.09	30.09	-1.15%	569,200
Mar 17, 2025	29.85	29.85	30.50	30.50	29.77	29.77	30.44	30.44	1.60%	426,746
Mar 14, 2025	29.59	29.59	29.98	29.98	29.36	29.36	29.96	29.96	1.05%	502,100
Mar 13, 2025	29.58	29.58	29.83	29.83	29.21	29.21	29.65	29.65	0.44%	486,815
Mar 12, 2025	30.26	30.26	30.44	30.44	29.31	29.31	29.52	29.52	-3.18%	764,215
Mar 11, 2025	31.04	31.04	31.04	31.04	30.36	30.36	30.49	30.49	-2.18%	884,477
Mar 10, 2025	31.06	31.06	31.78	31.78	30.90	30.90	31.17	31.17	0.39%	801,200
Mar 7, 2025	30.27	30.27	31.14	31.14	30.08	30.08	31.05	31.05	2.58%	802,017
Mar 6, 2025	29.76	29.76	30.27	30.27	29.66	29.66	30.27	30.27	1.65%	552,146
Mar 5, 2025	29.72	29.72	30.05	30.05	29.64	29.64	29.78	29.78	0.27%	493,700
Mar 4, 2025	30.00	30.00	30.15	30.15	29.58	29.58	29.70	29.70	-1.26%	776,304
Mar 3, 2025	30.71	30.71	30.91	30.91	29.84	29.84	30.08	30.08	-2.12%	679,700
Feb 28, 2025	31.01	31.01	31.21	31.21	30.39	30.39	30.73	30.73	-0.52%	730,311
Feb 27, 2025	30.80	30.80	30.92	30.92	30.52	30.52	30.89	30.89	-0.35%	642,423
Feb 26, 2025	31.23	31.23	31.51	31.51	30.92	30.92	31.00	31.00	-0.86%	464,400
Feb 25, 2025	30.85	30.85	31.63	31.63	30.78	30.78	31.27	31.27	2.09%	761,740
Feb 24, 2025	31.00	31.00	31.36	31.36	30.63	30.63	30.63	30.63	-0.78%	610,619
Feb 21, 2025	31.27	31.27	31.43	31.43	30.80	30.80	30.87	30.87	-0.29%	546,000
Feb 20, 2025	30.90	30.90	31.30	31.30	30.88	30.88	30.96	30.96	-1.21%	551,400
Feb 19, 2025	31.27	30.97	31.60	31.30	31.15	30.85	31.34	31.04	0.16%	592,144
Feb 18, 2025	30.99	30.69	31.48	31.18	30.90	30.60	31.29	30.99	1.03%	604,300
Feb 14, 2025	31.52	31.21	31.65	31.34	30.92	30.62	30.97	30.67	-1.68%	459,824
Feb 13, 2025	31.42	31.12	31.60	31.30	31.21	30.91	31.50	31.20	0.70%	427,300
Feb 12, 2025	31.05	30.75	31.41	31.11	31.05	30.75	31.28	30.98	-0.35%	564,600
Feb 11, 2025	31.26	30.96	31.42	31.12	30.84	30.55	31.39	31.09	0.26%	803,530
Feb 10, 2025	32.11	31.80	32.11	31.80	31.04	30.74	31.31	31.01	-2.49%	867,902
Feb 7, 2025	32.16	31.85	32.34	32.03	31.94	31.63	32.11	31.80	-0.09%	468,600
Feb 6, 2025	32.67	32.35	32.86	32.54	31.99	31.68	32.14	31.83	-0.53%	632,900
Feb 5, 2025	32.53	32.22	32.68	32.37	31.94	31.63	32.31	32.00	-1.55%	832,922
Feb 4, 2025	32.29	31.99	33.54	33.22	31.11	30.82	32.82	32.51	-3.27%	1,452,400