Energizer Inc. (ENR)
NYSE: ENR
· Real-Time Price · USD
28.37
-0.40 (-1.39%)
At close: Sep 08, 2025, 3:23 PM
ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 28.20 | 28.20 | 26.89 | 27.31 | 27.31 | -2.92% | 803,138 |
| Aug 27, 2025 | 27.83 | 28.24 | 27.75 | 28.13 | 28.13 | 1.11% | 394,112 |
| Aug 26, 2025 | 27.75 | 28.02 | 27.71 | 27.82 | 27.82 | -0.75% | 527,500 |
| Aug 25, 2025 | 28.31 | 28.50 | 27.94 | 28.03 | 28.03 | -2.13% | 667,100 |
| Aug 22, 2025 | 28.18 | 28.90 | 28.14 | 28.64 | 28.64 | 2.03% | 707,622 |
| Aug 21, 2025 | 27.92 | 28.20 | 27.76 | 28.07 | 28.07 | -1.61% | 764,931 |
| Aug 20, 2025 | 28.65 | 28.99 | 28.38 | 28.53 | 28.23 | 0.42% | 1,051,044 |
| Aug 19, 2025 | 27.67 | 28.72 | 27.67 | 28.41 | 28.11 | 3.50% | 885,397 |
| Aug 18, 2025 | 27.99 | 27.99 | 27.33 | 27.45 | 27.16 | -1.61% | 700,200 |
| Aug 15, 2025 | 28.40 | 28.58 | 27.73 | 27.90 | 27.61 | -1.80% | 1,114,612 |
| Aug 14, 2025 | 28.01 | 28.54 | 27.76 | 28.41 | 28.11 | -0.59% | 643,047 |
| Aug 13, 2025 | 27.53 | 28.68 | 27.30 | 28.58 | 28.28 | 3.74% | 1,053,175 |
| Aug 12, 2025 | 27.94 | 28.08 | 27.27 | 27.55 | 27.26 | -1.25% | 1,339,200 |
| Aug 11, 2025 | 28.80 | 29.00 | 27.88 | 27.90 | 27.61 | -3.06% | 810,317 |
| Aug 8, 2025 | 29.00 | 29.24 | 28.57 | 28.78 | 28.48 | -0.96% | 647,200 |