NYSE:ENR | Historical Stock Price | ENERGIZER HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.60$21.20$28.82$39.18$53.25$72.382015-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$44.61$46.01327,000——
2016-12-29$44.67$46.07156,100——
2016-12-28$44.31$45.70171,000——
2016-12-27$44.94$46.35168,600——
2016-12-23$44.91$46.32276,800——
2016-12-22$44.71$46.11522,700——
2016-12-21$44.49$45.89604,500——
2016-12-20$44.37$45.76509,700——
2016-12-19$43.23$44.59575,300——
2016-12-16$43.04$44.391,104,200——
2016-12-15$43.32$44.68754,500——
2016-12-14$44.67$46.07881,500——
2016-12-13$44.65$46.05706,500——
2016-12-12$44.15$45.53568,400——
2016-12-09$44.30$45.69654,100——
2016-12-08$44.40$45.79386,700——
2016-12-07$44.32$45.71953,900——
2016-12-06$45.14$46.561,157,700——
2016-12-05$44.76$46.16627,800——
2016-12-02$43.96$45.34980,400——
2016-12-01$43.96$45.341,173,800——
2016-11-30$44.87$46.281,257,600——
2016-11-29$44.01$45.391,029,800——
2016-11-28$43.05$44.401,019,300——
2016-11-25$42.54$43.59247,000——
2016-11-23$42.38$43.43530,300——
2016-11-22$42.98$44.04550,900——
2016-11-21$43.21$44.28624,400——
2016-11-18$42.51$43.56564,500——
2016-11-17$42.37$43.42851,000——
2016-11-16$43.88$44.96626,800——
2016-11-15$43.66$44.74678,600——
2016-11-14$43.84$44.921,517,800——
2016-11-11$44.26$45.351,110,400——
2016-11-10$44.35$45.451,644,700——
2016-11-09$46.23$47.371,916,700——
2016-11-08$46.21$47.351,125,100——
2016-11-07$45.50$46.62910,400——
2016-11-04$44.98$46.09632,400——
2016-11-03$46.00$47.14487,800——
2016-11-02$46.34$47.48468,800——
2016-11-01$46.68$47.83657,700——
2016-10-31$46.51$47.661,011,600——
2016-10-28$46.55$47.70755,400——
2016-10-27$47.06$48.22523,900——
2016-10-26$48.45$49.65263,200——
2016-10-25$48.50$49.70396,500——
2016-10-24$48.88$50.09361,700——
2016-10-21$48.57$49.77280,900——
2016-10-20$48.25$49.44283,500——
2016-10-19$48.61$49.81391,300——
2016-10-18$48.77$49.97522,800——
2016-10-17$47.87$49.05386,900——
2016-10-14$47.53$48.70329,600——
2016-10-13$47.29$48.46382,500——
2016-10-12$47.75$48.93413,600——
2016-10-11$47.70$48.88682,900——
2016-10-10$48.95$50.16572,100——
2016-10-07$49.39$50.61643,000——
2016-10-06$49.71$50.94717,800——
2016-10-05$49.20$50.423,166,200——
2016-10-04$49.21$50.43772,200——
2016-10-03$49.30$50.52605,000——
2016-09-30$49.96$51.191,399,800——
2016-09-29$48.90$50.111,044,700——
2016-09-28$47.80$48.98759,500——
2016-09-27$46.74$47.89476,400——
2016-09-26$47.23$48.40457,900——
2016-09-23$46.99$48.15745,300——
2016-09-22$46.78$47.94782,400——
2016-09-21$45.54$46.66509,500——
2016-09-20$44.90$46.01597,500——
2016-09-19$45.14$46.25894,800——
2016-09-16$45.32$46.44465,400——
2016-09-15$45.87$47.00365,500——
2016-09-14$45.67$46.80442,900——
2016-09-13$45.60$46.73863,900——
2016-09-12$46.33$47.47529,000——
2016-09-09$45.78$46.91540,000——
2016-09-08$48.11$49.30573,700——
2016-09-07$49.72$50.95314,600——
2016-09-06$50.07$51.31304,400——
2016-09-02$49.87$51.10335,400——
2016-09-01$49.23$50.45383,200——
2016-08-31$49.42$50.64244,600——
2016-08-30$49.46$50.68255,800——
2016-08-29$49.48$50.70303,400——
2016-08-26$48.80$50.01601,100——
2016-08-25$48.41$49.61768,700——
2016-08-24$48.36$49.55493,500——
2016-08-23$49.34$50.56592,200——
2016-08-22$49.53$50.75343,500——
2016-08-19$49.65$50.88427,800——
2016-08-18$49.77$51.00307,500——
2016-08-17$49.48$50.70797,000——
2016-08-16$49.58$50.551,039,300——
2016-08-15$50.48$51.47512,800——
2016-08-12$50.51$51.50395,900——
2016-08-11$50.46$51.45657,000——
2016-08-10$51.24$52.24656,400——
2016-08-09$50.73$51.72508,100——
2016-08-08$50.18$51.16455,900——
2016-08-05$49.85$50.82530,800——
2016-08-04$49.53$50.501,052,200——
2016-08-03$49.55$50.521,714,000——
2016-08-02$50.94$51.931,351,000——
2016-08-01$51.93$52.94618,800——
2016-07-29$51.53$52.54970,200——
2016-07-28$49.34$50.30646,100——
2016-07-27$48.68$49.63319,500——
2016-07-26$49.49$50.46345,700——
2016-07-25$49.74$50.71276,800——
2016-07-22$49.81$50.78286,800——
2016-07-21$49.36$50.32348,400——
2016-07-20$49.61$50.58421,000——
2016-07-19$49.84$50.81459,600——
2016-07-18$49.67$50.64592,800——
2016-07-15$49.97$50.95533,400——
2016-07-14$49.80$50.77482,600——
2016-07-13$49.81$50.78884,900——
2016-07-12$49.74$50.711,201,200——
2016-07-11$51.18$52.18768,900——
2016-07-08$50.42$51.401,310,900——
2016-07-07$49.79$50.761,907,400——
2016-07-06$51.55$52.563,527,200——
2016-07-05$52.04$53.061,009,600——
2016-07-01$52.35$53.37732,100——
2016-06-30$51.49$52.50931,300——
2016-06-29$50.52$51.51559,100——
2016-06-28$50.45$51.44626,400——
2016-06-27$48.97$49.93830,300——
2016-06-24$49.35$50.311,249,200——
2016-06-23$50.00$50.98804,400——
2016-06-22$50.37$51.35313,300——
2016-06-21$50.88$51.87727,100——
2016-06-20$51.06$52.06424,600——
2016-06-17$50.39$51.37543,600——
2016-06-16$49.72$50.69426,400——
2016-06-15$49.40$50.36400,100——
2016-06-14$48.24$49.18358,300——
2016-06-13$47.58$48.51178,000——
2016-06-10$48.30$49.24234,900——
2016-06-09$48.71$49.66279,500——
2016-06-08$48.70$49.65330,300——
2016-06-07$48.62$49.57272,100——
2016-06-06$48.60$49.55271,300——
2016-06-03$47.53$48.46209,900——
2016-06-02$47.66$48.59366,200——
2016-06-01$47.59$48.52300,500——
2016-05-31$47.33$48.25402,500——
2016-05-27$46.73$47.64288,900——
2016-05-26$46.27$47.17315,600——
2016-05-25$46.68$47.34624,700——
2016-05-24$47.22$47.88840,100——
2016-05-23$44.59$45.22377,800——
2016-05-20$44.18$44.80508,800——
2016-05-19$43.23$43.84494,600——
2016-05-18$41.99$42.58667,400——
2016-05-17$42.10$42.69593,500——
2016-05-16$42.99$43.59434,500——
2016-05-13$43.00$43.61315,100——
2016-05-12$43.55$44.16351,200——
2016-05-11$42.93$43.53417,600——
2016-05-10$44.71$45.34320,900——
2016-05-09$44.08$44.70579,500——
2016-05-06$43.13$43.74332,000——
2016-05-05$43.51$44.12920,800——
2016-05-04$45.47$46.111,820,800——
2016-05-03$43.72$44.34521,200——
2016-05-02$44.44$45.07448,800——
2016-04-29$43.49$44.10505,800——
2016-04-28$42.58$43.18490,600——
2016-04-27$43.77$44.39562,700——
2016-04-26$44.22$44.84254,600——
2016-04-25$43.82$44.44351,200——
2016-04-22$43.55$44.16436,000——
2016-04-21$43.96$44.58354,500——
2016-04-20$44.89$45.52347,000——
2016-04-19$44.85$45.48553,000——
2016-04-18$44.92$45.55476,600——
2016-04-15$44.64$45.27375,700——
2016-04-14$44.11$44.73646,500——
2016-04-13$43.45$44.06664,400——
2016-04-12$43.51$44.12454,700——
2016-04-11$42.50$43.10229,800——
2016-04-08$43.39$44.00266,400——
2016-04-07$42.70$43.30396,300——
2016-04-06$42.97$43.57643,800——
2016-04-05$42.24$42.83515,800——
2016-04-04$42.12$42.71862,300——
2016-04-01$40.87$41.45307,800——
2016-03-31$40.51$41.08455,600——
2016-03-30$40.76$41.33369,600——
2016-03-29$40.15$40.71377,000——
2016-03-28$39.68$40.24234,200——
2016-03-24$39.36$39.91312,800——
2016-03-23$39.44$39.99272,600——
2016-03-22$40.00$40.56386,600——
2016-03-21$40.42$40.99180,800——
2016-03-18$41.14$41.72770,200——
2016-03-17$40.31$40.88501,100——
2016-03-16$40.68$41.25364,700——
2016-03-15$40.53$41.10161,000——
2016-03-14$40.49$41.06295,000——
2016-03-11$39.78$40.34267,500——
2016-03-10$40.01$40.57252,900——
2016-03-09$40.63$41.20383,600——
2016-03-08$40.49$41.06526,000——
2016-03-07$41.51$42.09444,300——
2016-03-04$41.54$42.12474,500——
2016-03-03$40.88$41.46515,300——
2016-03-02$39.96$40.52427,700——
2016-03-01$39.25$39.80454,700——
2016-02-29$38.94$39.49600,100——
2016-02-26$39.18$39.73723,700——
2016-02-25$38.84$39.39749,200——
2016-02-24$37.34$37.87767,700——
2016-02-23$37.90$38.431,483,100——
2016-02-22$38.54$39.08766,500——
2016-02-19$36.83$37.35632,200——
2016-02-18$36.92$37.44433,100——
2016-02-17$37.43$37.96508,000——
2016-02-16$37.28$37.55350,900——
2016-02-12$36.40$36.66505,600——
2016-02-11$35.62$35.88727,200——
2016-02-10$37.31$37.58599,200——
2016-02-09$36.59$36.86384,900——
2016-02-08$36.93$37.20733,700——
2016-02-05$36.43$36.69936,900——
2016-02-04$37.85$38.131,739,900——
2016-02-03$36.86$37.132,481,700——
2016-02-02$31.58$31.811,277,800——
2016-02-01$31.85$32.08629,500——
2016-01-29$32.04$32.27909,400——
2016-01-28$31.30$31.53773,700——
2016-01-27$31.66$31.89358,100——
2016-01-26$31.94$32.17894,900——
2016-01-25$32.32$32.55700,200——
2016-01-22$31.82$32.05347,600——
2016-01-21$31.29$31.52649,700——
2016-01-20$30.66$30.881,108,300——
2016-01-19$30.23$30.45525,700——
2016-01-15$30.62$30.84538,600——
2016-01-14$31.44$31.67337,800——
2016-01-13$31.40$31.63812,700——
2016-01-12$31.94$32.17674,700——
2016-01-11$31.40$31.63936,300——
2016-01-08$31.95$32.181,003,800——
2016-01-07$33.11$33.35426,800——
2016-01-06$34.33$34.58455,100——
2016-01-05$34.55$34.80465,400——
2016-01-04$34.70$34.95579,600——