MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENR — Energizer Holdings, Inc
NYSEEnergizer Holdings, Inc
$22.11
+0.90(+4.24%)
- O
- 21.59
- H
- 22.12
- L
- 21.22
- V
- 902.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.11
Period Return-18.8%
Period High$30.29
Period Low$15.75
Avg Daily Volume1.13M
Total Trading Days365
ENR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.59 | $22.12 | $21.22 | $22.11 | +$0.90 | +4.24% | 902,070 | $21.82 | $21.22 $22.12 |
| Oct 1, 2026 | $21.43 | $21.57 | $21.02 | $21.21 | $-0.18 | -0.84% | 810,528 | $21.25 | $21.02 $21.57 |
| Sep 30, 2026 | $21.99 | $22.03 | $21.37 | $21.39 | $-0.43 | -1.97% | 937,974 | $21.49 | $21.37 $22.03 |
| Sep 29, 2026 | $22.30 | $22.70 | $21.77 | $21.82 | $-0.47 | -2.11% | 717,985 | $21.91 | $21.77 $22.70 |
| Sep 28, 2026 | $21.66 | $22.55 | $21.54 | $22.29 | +$0.29 | +1.32% | 756,650 | $22.17 | $21.54 $22.55 |
| Sep 25, 2026 | $22.30 | $22.30 | $21.83 | $22.00 | $-0.20 | -0.90% | 745,630 | $22.07 | $21.83 $22.30 |
| Sep 24, 2026 | $21.91 | $22.48 | $21.71 | $22.20 | +$0.20 | +0.91% | 805,262 | $22.14 | $21.71 $22.48 |
| Sep 23, 2026 | $22.22 | $22.35 | $21.60 | $22.00 | $-0.35 | -1.57% | 823,193 | $21.96 | $21.60 $22.35 |
| Sep 22, 2026 | $22.05 | $22.66 | $22.01 | $22.35 | +$0.72 | +3.33% | 1,159,044 | $22.33 | $22.01 $22.66 |
| Sep 21, 2026 | $21.53 | $22.02 | $21.50 | $21.63 | +$0.25 | +1.17% | 860,597 | $21.78 | $21.50 $22.02 |
| Sep 18, 2026 | $21.55 | $21.62 | $21.01 | $21.38 | $-0.37 | -1.70% | 1,896,764 | $21.41 | $21.01 $21.62 |
| Sep 17, 2026 | $21.06 | $21.87 | $20.68 | $21.75 | +$1.00 | +4.82% | 1,056,210 | $21.64 | $20.68 $21.87 |
| Sep 16, 2026 | $20.50 | $21.03 | $20.32 | $20.75 | +$0.29 | +1.42% | 802,755 | $20.81 | $20.32 $21.03 |
| Sep 15, 2026 | $20.30 | $20.67 | $20.00 | $20.46 | +$0.19 | +0.94% | 797,956 | $20.47 | $20.00 $20.67 |
| Sep 14, 2026 | $20.81 | $20.93 | $20.27 | $20.27 | $-0.31 | -1.51% | 590,189 | $20.43 | $20.27 $20.93 |
| Sep 11, 2026 | $20.34 | $20.59 | $19.76 | $20.58 | +$0.54 | +2.69% | 741,551 | $20.40 | $19.76 $20.59 |
| Sep 10, 2026 | $20.09 | $20.53 | $20.03 | $20.04 | $-0.16 | -0.79% | 1,148,325 | $20.16 | $20.03 $20.53 |
| Sep 9, 2026 | $21.00 | $21.00 | $20.00 | $20.20 | $-0.80 | -3.81% | 1,104,723 | $20.27 | $20.00 $21.00 |
| Sep 8, 2026 | $20.80 | $21.23 | $20.80 | $21.00 | $-0.23 | -1.08% | 839,723 | $21.07 | $20.80 $21.23 |
| Sep 4, 2026 | $20.55 | $21.33 | $20.39 | $21.23 | +$0.58 | +2.81% | 1,002,693 | $21.15 | $20.39 $21.33 |
| Sep 3, 2026 | $20.91 | $21.02 | $20.34 | $20.65 | $-0.27 | -1.29% | 878,314 | $20.70 | $20.34 $21.02 |
| Sep 2, 2026 | $21.01 | $21.59 | $20.82 | $20.92 | +$0.15 | +0.72% | 1,034,551 | $21.18 | $20.82 $21.59 |
| Sep 1, 2026 | $21.56 | $21.78 | $20.24 | $20.77 | $-1.01 | -4.64% | 1,029,713 | $20.79 | $20.24 $21.78 |
| Aug 31, 2026 | $22.06 | $22.06 | $21.51 | $21.78 | $-0.49 | -2.20% | 894,476 | $21.76 | $21.51 $22.06 |
| Aug 28, 2026 | $21.94 | $22.55 | $21.94 | $22.27 | +$0.16 | +0.72% | 955,370 | $22.35 | $21.94 $22.55 |
| Aug 27, 2026 | $21.55 | $22.23 | $21.51 | $22.11 | +$0.14 | +0.64% | 742,806 | $22.06 | $21.51 $22.23 |
| Aug 26, 2026 | $22.09 | $22.39 | $21.88 | $21.97 | +$0.03 | +0.14% | 663,516 | $22.03 | $21.88 $22.39 |
| Aug 25, 2026 | $21.54 | $21.97 | $20.95 | $21.94 | +$0.46 | +2.14% | 1,219,760 | $21.78 | $20.95 $21.97 |
| Aug 24, 2026 | $21.65 | $22.10 | $21.33 | $21.48 | +$0.01 | +0.05% | 1,043,091 | $21.54 | $21.33 $22.10 |
| Aug 21, 2026 | $21.08 | $21.56 | $21.04 | $21.47 | +$0.48 | +2.29% | 960,957 | $21.39 | $21.04 $21.56 |