Energizer Inc. (ENR)
NYSE: ENR
· Real-Time Price · USD
28.16
-0.25 (-0.88%)
At close: Aug 15, 2025, 12:25 PM
ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.01 | 28.54 | 27.76 | 28.41 | 28.41 | -0.59% | 642,235 |
| Aug 13, 2025 | 27.53 | 28.68 | 27.30 | 28.58 | 28.58 | 3.74% | 1,053,175 |
| Aug 12, 2025 | 27.94 | 28.08 | 27.27 | 27.55 | 27.55 | -1.25% | 1,339,200 |
| Aug 11, 2025 | 28.80 | 29.00 | 27.88 | 27.90 | 27.90 | -3.06% | 810,317 |
| Aug 8, 2025 | 29.00 | 29.24 | 28.57 | 28.78 | 28.78 | -0.96% | 647,200 |
| Aug 7, 2025 | 29.73 | 29.87 | 28.91 | 29.06 | 29.06 | -2.19% | 793,200 |
| Aug 6, 2025 | 29.89 | 30.23 | 29.39 | 29.71 | 29.71 | -0.50% | 1,325,100 |
| Aug 5, 2025 | 28.20 | 30.28 | 27.89 | 29.86 | 29.86 | 6.45% | 2,813,600 |
| Aug 4, 2025 | 27.33 | 28.62 | 26.77 | 28.05 | 28.05 | 26.69% | 4,240,221 |
| Aug 1, 2025 | 22.46 | 22.56 | 21.99 | 22.14 | 22.14 | -1.69% | 1,122,304 |
| Jul 31, 2025 | 22.32 | 22.53 | 22.04 | 22.52 | 22.52 | -0.13% | 1,134,834 |
| Jul 30, 2025 | 23.59 | 23.59 | 22.42 | 22.55 | 22.55 | -3.92% | 1,093,854 |
| Jul 29, 2025 | 23.68 | 23.78 | 23.23 | 23.47 | 23.47 | -0.93% | 777,820 |
| Jul 28, 2025 | 24.14 | 24.39 | 23.65 | 23.69 | 23.69 | -2.27% | 909,500 |
| Jul 25, 2025 | 24.01 | 24.32 | 23.63 | 24.24 | 24.24 | 1.51% | 735,200 |
| Jul 24, 2025 | 24.13 | 24.21 | 23.80 | 23.88 | 23.88 | -1.57% | 784,300 |
| Jul 23, 2025 | 23.93 | 24.32 | 23.84 | 24.26 | 24.26 | 2.32% | 982,604 |
| Jul 22, 2025 | 22.99 | 23.88 | 22.90 | 23.71 | 23.71 | 3.00% | 1,406,010 |
| Jul 21, 2025 | 23.18 | 23.38 | 22.90 | 23.02 | 23.02 | 0.44% | 1,326,700 |
| Jul 18, 2025 | 23.19 | 23.83 | 22.70 | 22.92 | 22.92 | -1.16% | 1,716,804 |