Energizer Inc. (ENR) Historical Stock Price Data | Complete Trading History - Stocknear

Energizer Inc.

NYSE: ENR · Real-Time Price · USD
24.78
-0.21 (-0.84%)
At close: Oct 03, 2025, 3:59 PM
24.76
-0.08%
After-hours: Oct 03, 2025, 06:17 PM EDT

ENR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 24.98 25.31 24.71 24.79 24.79 -0.80% 769,519
Oct 2, 2025 24.98 25.11 24.69 24.99 24.99 -0.24% 777,800
Oct 1, 2025 24.75 25.21 24.60 25.05 25.05 0.64% 777,400
Sep 30, 2025 24.82 24.97 24.48 24.89 24.89 0.00% 974,705
Sep 29, 2025 26.09 26.14 24.85 24.89 24.89 -3.90% 831,305
Sep 26, 2025 25.85 26.04 25.67 25.90 25.90 0.31% 648,200
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
Page 1 of 130