Energizer Inc. (ENR)
29.75
-0.33 (-1.10%)
At close: Mar 04, 2025, 3:59 PM
29.70
-0.17%
After-hours: Mar 04, 2025, 04:00 PM EST
ENR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.71 | 30.91 | 29.84 | 30.08 | -0.65 | -2.12% | 679,667 |
| Feb 28, 2025 | 31.01 | 31.21 | 30.39 | 30.73 | -0.16 | -0.52% | 730,311 |
| Feb 27, 2025 | 30.80 | 30.92 | 30.52 | 30.89 | -0.11 | -0.35% | 642,423 |
| Feb 26, 2025 | 31.23 | 31.51 | 30.92 | 31.00 | -0.27 | -0.86% | 464,400 |
| Feb 25, 2025 | 30.85 | 31.63 | 30.78 | 31.27 | 0.64 | 2.09% | 761,740 |
| Feb 24, 2025 | 31.00 | 31.36 | 30.63 | 30.63 | -0.24 | -0.78% | 610,619 |
| Feb 21, 2025 | 31.27 | 31.43 | 30.80 | 30.87 | -0.09 | -0.29% | 546,000 |
| Feb 20, 2025 | 30.90 | 31.30 | 30.88 | 30.96 | -0.38 | -1.21% | 551,400 |
| Feb 19, 2025 | 31.27 | 31.60 | 31.15 | 31.34 | 0.05 | 0.16% | 592,144 |
| Feb 18, 2025 | 30.99 | 31.48 | 30.90 | 31.29 | 0.32 | 1.03% | 604,300 |
| Feb 14, 2025 | 31.52 | 31.65 | 30.92 | 30.97 | -0.53 | -1.68% | 459,824 |
| Feb 13, 2025 | 31.42 | 31.60 | 31.21 | 31.50 | 0.22 | 0.70% | 427,300 |
| Feb 12, 2025 | 31.05 | 31.41 | 31.05 | 31.28 | -0.11 | -0.35% | 564,600 |
| Feb 11, 2025 | 31.26 | 31.42 | 30.84 | 31.39 | 0.08 | 0.26% | 803,530 |
| Feb 10, 2025 | 32.11 | 32.11 | 31.04 | 31.31 | -0.80 | -2.49% | 867,902 |
| Feb 7, 2025 | 32.16 | 32.34 | 31.94 | 32.11 | -0.03 | -0.09% | 468,600 |
| Feb 6, 2025 | 32.67 | 32.86 | 31.99 | 32.14 | -0.17 | -0.53% | 632,900 |
| Feb 5, 2025 | 32.53 | 32.68 | 31.94 | 32.31 | -0.51 | -1.55% | 832,922 |
| Feb 4, 2025 | 32.29 | 33.54 | 31.11 | 32.82 | -1.11 | -3.27% | 1,452,400 |
| Feb 3, 2025 | 33.82 | 34.35 | 33.39 | 33.93 | -0.06 | -0.18% | 674,200 |
| Jan 31, 2025 | 33.86 | 34.38 | 33.77 | 33.99 | -0.16 | -0.47% | 630,300 |
| Jan 30, 2025 | 33.93 | 34.35 | 33.91 | 34.15 | 0.54 | 1.61% | 332,200 |
| Jan 29, 2025 | 33.40 | 33.70 | 33.16 | 33.61 | 0.17 | 0.51% | 370,228 |
| Jan 28, 2025 | 34.53 | 34.67 | 33.30 | 33.44 | -1.06 | -3.07% | 437,701 |
| Jan 27, 2025 | 34.66 | 35.35 | 34.47 | 34.50 | 0.09 | 0.26% | 584,800 |
| Jan 24, 2025 | 34.75 | 34.75 | 34.22 | 34.41 | -0.20 | -0.58% | 419,100 |
| Jan 23, 2025 | 34.25 | 34.72 | 34.17 | 34.61 | 0.23 | 0.67% | 429,700 |
| Jan 22, 2025 | 35.22 | 35.22 | 34.37 | 34.38 | -0.72 | -2.05% | 452,243 |
| Jan 21, 2025 | 35.48 | 35.68 | 34.81 | 35.10 | -0.16 | -0.45% | 561,713 |
| Jan 17, 2025 | 35.48 | 35.83 | 35.24 | 35.26 | -0.03 | -0.09% | 407,200 |
| Jan 16, 2025 | 34.72 | 35.35 | 34.56 | 35.29 | 0.34 | 0.97% | 390,552 |
| Jan 15, 2025 | 35.29 | 35.33 | 34.65 | 34.95 | 0.18 | 0.52% | 364,534 |
| Jan 14, 2025 | 35.00 | 35.09 | 34.62 | 34.77 | -0.17 | -0.49% | 305,634 |
| Jan 13, 2025 | 34.56 | 34.95 | 34.34 | 34.94 | 0.14 | 0.40% | 535,721 |
| Jan 10, 2025 | 35.34 | 35.80 | 34.53 | 34.80 | -0.99 | -2.77% | 665,319 |
| Jan 8, 2025 | 34.61 | 35.90 | 34.53 | 35.79 | 0.97 | 2.79% | 862,900 |
| Jan 7, 2025 | 34.63 | 34.96 | 34.39 | 34.82 | 0.18 | 0.52% | 870,600 |
| Jan 6, 2025 | 34.25 | 34.69 | 34.09 | 34.64 | 0.04 | 0.12% | 751,906 |
| Jan 3, 2025 | 34.66 | 34.66 | 34.05 | 34.60 | -0.01 | -0.03% | 567,400 |
| Jan 2, 2025 | 34.91 | 35.13 | 34.56 | 34.61 | -0.28 | -0.80% | 370,438 |
| Dec 31, 2024 | 35.04 | 35.28 | 34.72 | 34.89 | 0.02 | 0.06% | 582,412 |
| Dec 30, 2024 | 35.20 | 35.20 | 34.68 | 34.87 | -0.57 | -1.61% | 305,600 |
| Dec 27, 2024 | 35.27 | 35.63 | 35.09 | 35.44 | -0.08 | -0.23% | 338,700 |
| Dec 26, 2024 | 35.40 | 35.59 | 35.21 | 35.52 | -0.07 | -0.20% | 300,808 |
| Dec 24, 2024 | 34.90 | 35.67 | 34.78 | 35.59 | 0.61 | 1.74% | 361,600 |
| Dec 23, 2024 | 35.24 | 35.35 | 34.94 | 34.98 | -0.36 | -1.02% | 538,943 |
| Dec 20, 2024 | 35.14 | 35.91 | 35.14 | 35.34 | -0.26 | -0.73% | 1,291,400 |
| Dec 19, 2024 | 35.24 | 35.75 | 35.04 | 35.60 | 0.41 | 1.17% | 804,425 |
| Dec 18, 2024 | 35.81 | 36.04 | 35.12 | 35.19 | -0.73 | -2.03% | 577,623 |
| Dec 17, 2024 | 36.53 | 36.67 | 35.73 | 35.92 | -0.75 | -2.05% | 611,340 |