NYSE · ENR

Energizer Holdings, Inc.

Industrials · Electrical Equipment & Parts

$21.59

Up+$0.39 (+1.84%)

Updated Oct 7, 2026, 11:29 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 6, 2026

Daily close

View OHLC price history

ENR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 29, 2026	$22.30	$22.70	$21.77	$21.82	717.99K
Sep 28, 2026	$21.66	$22.55	$21.54	$22.29	756.65K
Sep 25, 2026	$22.30	$22.30	$21.83	$22.00	745.63K
Sep 24, 2026	$21.91	$22.475	$21.71	$22.20	805.26K
Sep 23, 2026	$22.22	$22.35	$21.60	$22.00	823.19K
Sep 22, 2026	$22.05	$22.66	$22.01	$22.35	1.16M
Sep 21, 2026	$21.53	$22.02	$21.50	$21.63	860.6K
Sep 18, 2026	$21.55	$21.615	$21.01	$21.38	1.9M
Sep 17, 2026	$21.06	$21.87	$20.68	$21.75	1.06M
Sep 16, 2026	$20.50	$21.03	$20.32	$20.75	802.75K
Sep 15, 2026	$20.30	$20.67	$20.00	$20.46	797.97K
Sep 14, 2026	$20.81	$20.93	$20.27	$20.27	590.23K
Sep 11, 2026	$20.34	$20.59	$19.755	$20.58	741.55K
Sep 10, 2026	$20.09	$20.53	$20.03	$20.04	1.15M
Sep 9, 2026	$21.00	$21.00	$20.00	$20.20	1.1M
Sep 8, 2026	$20.80	$21.23	$20.80	$21.00	839.72K