Energizer Holdings, Inc. Common Stock (ENR)

Historical Prices For Energizer Holdings, Inc. Common Stock (ENR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	17.76	18.80	17.63	18.57	2,112,520	18.57
12/02/2025	17.40	17.56	16.77	17.02	1,799,414	17.02
12/01/2025	18.14	18.22	17.31	17.36	1,693,463	17.36
11/28/2025	18.20	18.44	18.10	18.23	731,485	18.23
11/26/2025	17.50	18.44	17.50	18.10	1,737,053	18.10
11/25/2025	17.63	18.21	17.43	17.51	1,785,245	17.51
11/24/2025	18.18	18.30	17.72	17.98	2,216,120	17.68
11/21/2025	17.88	18.56	17.71	18.27	1,479,393	17.97
11/20/2025	18.23	18.30	17.13	17.68	2,897,917	17.39
11/19/2025	19.46	19.55	17.80	18.16	3,976,735	17.86
11/18/2025	19.46	20.16	17.65	19.44	6,013,667	19.12
11/17/2025	23.96	24.12	23.69	23.85	877,547	23.45
11/14/2025	24.14	24.34	23.75	23.88	704,461	23.48
11/13/2025	24.37	24.90	24.20	24.25	769,062	23.85
11/12/2025	24.37	25.21	24.24	24.38	991,184	23.97
11/11/2025	23.92	24.64	23.48	24.37	1,354,612	23.96
11/10/2025	23.96	24.04	23.74	23.82	706,589	23.42
11/07/2025	23.74	24.04	23.51	23.84	796,610	23.44
11/06/2025	23.93	24.74	23.55	23.61	665,710	23.22
11/05/2025	23.52	24.28	23.52	24.08	840,815	23.68
11/04/2025	23.27	23.77	23.01	23.52	993,559	23.13
11/03/2025	23.25	23.48	22.80	23.25	927,975	22.86
10/31/2025	23.11	23.49	22.87	23.23	730,283	22.84
10/30/2025	23.45	23.82	23.12	23.20	823,168	22.81
10/29/2025	24.11	24.31	23.34	23.53	782,684	23.14
10/28/2025	24.00	24.31	23.79	24.12	608,252	23.72
10/27/2025	24.40	24.40	23.83	24.09	583,897	23.69
10/24/2025	24.87	24.87	24.29	24.37	568,158	23.96
10/23/2025	24.75	24.89	24.19	24.53	598,034	24.12
10/22/2025	25.00	25.35	24.78	24.92	605,310	24.50
10/21/2025	24.38	25.23	24.18	25.17	868,130	24.75
10/20/2025	24.97	24.97	24.26	24.28	531,391	23.87
10/17/2025	24.23	24.95	24.23	24.89	797,543	24.47
10/16/2025	23.95	24.77	23.93	24.28	870,196	23.87
10/15/2025	24.00	24.39	23.65	24.02	716,938	23.62
10/14/2025	23.54	23.95	23.27	23.87	766,222	23.47
10/13/2025	23.68	24.02	23.58	23.73	979,914	23.33
10/10/2025	24.63	24.83	23.39	23.56	1,000,397	23.17
10/09/2025	24.48	24.78	24.25	24.40	729,122	23.99
10/08/2025	24.59	24.62	24.02	24.48	682,994	24.07
10/07/2025	24.23	24.91	24.06	24.81	901,804	24.40
10/06/2025	24.81	24.93	23.92	24.15	1,018,401	23.75
10/03/2025	24.98	25.31	24.71	24.79	769,915	24.38
10/02/2025	24.98	25.11	24.69	24.99	777,777	24.57
10/01/2025	24.75	25.21	24.60	25.05	777,366	24.63
9/30/2025	24.82	24.97	24.48	24.89	974,655	24.47
9/29/2025	26.09	26.14	24.85	24.89	831,305	24.47
9/26/2025	25.85	26.04	25.66	25.90	660,432	25.47
9/25/2025	26.45	26.53	25.50	25.82	790,537	25.39
9/24/2025	26.22	26.71	26.10	26.48	689,910	26.04
9/23/2025	27.60	27.70	25.89	26.14	1,261,181	25.70
9/22/2025	28.92	28.92	27.66	27.66	906,532	27.20
9/19/2025	29.57	29.73	28.79	28.83	2,432,445	28.35
9/18/2025	29.45	29.88	29.36	29.53	799,664	29.04
9/17/2025	29.34	30.29	29.34	29.65	1,044,111	29.16
9/16/2025	29.68	29.87	29.11	29.23	1,067,180	28.74
9/15/2025	29.65	30.10	29.44	29.66	800,012	29.17
9/12/2025	29.10	29.65	28.75	29.54	779,361	29.05
9/11/2025	28.45	29.41	28.39	29.22	691,167	28.73
9/10/2025	28.30	28.47	28.11	28.40	654,616	27.93
9/09/2025	28.56	28.64	28.16	28.54	625,792	28.06
9/08/2025	28.72	28.77	28.13	28.67	802,341	28.19
9/05/2025	28.79	29.38	28.55	28.77	699,441	28.29
9/04/2025	28.54	28.70	28.28	28.65	647,902	28.17