Energizer Inc. (ENR)
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