NYSE · ENR

Energizer Holdings, Inc.

Industrials · Electrical Equipment & Parts

$22.35

Down-$0.37 (-1.61%)

Updated Oct 29, 2026, 6:13 AM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ENR

ENR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

ENR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$22.76	$22.8752	$22.215	$22.35	797.65K
Oct 27, 2026	$22.23	$22.8301	$22.13	$22.72	967.61K
Oct 26, 2026	$22.68	$22.71	$22.21	$22.29	813.72K
Oct 23, 2026	$22.85	$23.23	$22.185	$22.57	809.8K
Oct 22, 2026	$22.88	$23.59	$22.6701	$23.43	971.82K
Oct 21, 2026	$22.26	$22.855	$22.12	$22.76	1.01M
Oct 20, 2026	$21.61	$22.345	$21.61	$22.24	1.06M
Oct 19, 2026	$21.80	$21.80	$21.38	$21.60	1.18M
Oct 16, 2026	$22.01	$22.36	$21.39	$21.70	680.59K
Oct 15, 2026	$22.02	$22.30	$19.69	$22.00	1.69M
Oct 14, 2026	$21.63	$22.09	$21.43	$21.92	794.14K
Oct 13, 2026	$21.45	$21.979	$21.25	$21.85	903.43K
Oct 12, 2026	$21.13	$21.34	$20.92	$21.17	630.08K
Oct 9, 2026	$21.33	$21.61	$21.15	$21.33	527.41K
Oct 8, 2026	$21.31	$21.61	$21.11	$21.44	883.54K
Oct 7, 2026	$21.40	$21.82	$21.35	$21.54	769.33K
Oct 6, 2026	$21.41	$21.71	$21.15	$21.59	838.87K
Oct 5, 2026	$21.99	$22.01	$21.02	$21.20	1.2M
Oct 2, 2026	$21.59	$22.12	$21.22	$22.11	903.44K
Oct 1, 2026	$21.43	$21.57	$21.02	$21.21	810.53K
Sep 30, 2026	$21.99	$22.03	$21.365	$21.39	937.97K