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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.22$55.67616,900——
2019-12-30$50.24$55.69895,900——
2019-12-27$50.88$56.40279,200——
2019-12-26$50.88$56.40191,300——
2019-12-24$51.01$56.54159,500——
2019-12-23$50.73$56.23349,900——
2019-12-20$51.06$56.601,381,800——
2019-12-19$50.13$55.57349,500——
2019-12-18$49.31$54.66573,900——
2019-12-17$49.67$55.06373,000——
2019-12-16$50.30$55.76583,200——
2019-12-13$50.13$55.57529,300——
2019-12-12$50.68$56.18394,200——
2019-12-11$50.19$55.63493,800——
2019-12-10$50.56$56.04732,800——
2019-12-09$51.41$56.99728,400——
2019-12-06$52.10$57.751,104,000——
2019-12-05$51.73$57.34985,100——
2019-12-04$50.77$56.28916,400——
2019-12-03$50.50$55.981,047,300——
2019-12-02$49.91$55.32527,600——
2019-11-29$49.89$55.30275,900——
2019-11-27$50.43$55.90599,800——
2019-11-26$50.92$56.44913,200——
2019-11-25$50.08$55.511,200,000——
2019-11-22$50.21$55.321,123,900——
2019-11-21$49.09$54.091,211,200——
2019-11-20$47.73$52.59883,600——
2019-11-19$47.81$52.68697,600——
2019-11-18$48.40$53.33836,500——
2019-11-15$48.81$53.78867,300——
2019-11-14$48.60$53.551,977,400——
2019-11-13$48.38$53.314,799,500——
2019-11-12$42.00$46.281,841,300——
2019-11-11$43.10$47.491,072,400——
2019-11-08$43.40$47.821,011,300——
2019-11-07$43.06$47.451,198,500——
2019-11-06$44.05$48.54717,800——
2019-11-05$44.10$48.591,136,200——
2019-11-04$43.67$48.121,327,200——
2019-11-01$43.05$47.431,337,400——
2019-10-31$42.49$46.821,117,200——
2019-10-30$43.35$47.77908,700——
2019-10-29$43.55$47.99991,800——
2019-10-28$43.04$47.42417,200——
2019-10-25$43.39$47.81470,000——
2019-10-24$42.95$47.32430,000——
2019-10-23$43.21$47.61480,300——
2019-10-22$41.91$46.181,183,700——
2019-10-21$41.38$45.59486,600——
2019-10-18$40.25$44.35420,200——
2019-10-17$40.24$44.34546,100——
2019-10-16$40.82$44.98607,900——
2019-10-15$39.94$44.01962,900——
2019-10-14$39.31$43.31581,300——
2019-10-11$40.44$44.56603,800——
2019-10-10$39.39$43.40535,200——
2019-10-09$38.50$42.42676,400——
2019-10-08$38.87$42.831,019,600——
2019-10-07$40.23$44.33517,500——
2019-10-04$40.80$44.96593,700——
2019-10-03$40.15$44.24634,400——
2019-10-02$40.06$44.141,078,100——
2019-10-01$40.59$44.721,173,900——
2019-09-30$43.58$48.02638,500——
2019-09-27$43.97$48.45972,700——
2019-09-26$44.10$48.591,082,400——
2019-09-25$42.87$47.24841,300——
2019-09-24$42.86$47.23774,900——
2019-09-23$42.54$46.87968,900——
2019-09-20$41.91$46.18949,400——
2019-09-19$42.03$46.311,034,500——
2019-09-18$42.38$46.701,026,600——
2019-09-17$43.39$47.81990,300——
2019-09-16$44.80$49.36679,200——
2019-09-13$45.31$49.92955,800——
2019-09-12$44.98$49.561,296,300——
2019-09-11$46.00$50.691,290,900——
2019-09-10$45.19$49.791,224,900——
2019-09-09$43.46$47.891,916,200——
2019-09-06$40.64$44.78974,400——
2019-09-05$39.69$43.73848,000——
2019-09-04$39.39$43.401,262,900——
2019-09-03$37.75$41.591,277,900——
2019-08-30$38.50$42.42871,200——
2019-08-29$37.49$41.31988,700——
2019-08-28$36.49$40.21715,600——
2019-08-27$35.58$39.20850,900——
2019-08-26$36.60$40.33382,000——
2019-08-23$36.52$40.24793,700——
2019-08-22$37.21$41.00631,400——
2019-08-21$36.46$40.17763,800——
2019-08-20$36.08$39.75755,200——
2019-08-19$37.28$41.08713,600——
2019-08-16$36.35$39.72679,500——
2019-08-15$35.37$38.65578,900——
2019-08-14$35.30$38.57662,700——
2019-08-13$36.17$39.53631,000——
2019-08-12$36.14$39.49634,800——
2019-08-09$36.69$40.091,223,200——
2019-08-08$36.92$40.342,194,300——
2019-08-07$33.80$36.942,356,400——
2019-08-06$33.49$36.605,207,900——
2019-08-05$39.11$42.741,562,800——
2019-08-02$40.63$44.40958,300——
2019-08-01$41.80$45.681,071,000——
2019-07-31$42.08$45.981,166,300——
2019-07-30$42.40$46.331,049,500——
2019-07-29$41.39$45.231,016,000——
2019-07-26$40.44$44.19710,200——
2019-07-25$39.76$43.45923,700——
2019-07-24$39.30$42.95750,000——
2019-07-23$38.66$42.25782,500——
2019-07-22$38.66$42.251,204,500——
2019-07-19$39.47$43.13850,600——
2019-07-18$40.24$43.97640,100——
2019-07-17$40.01$43.72496,000——
2019-07-16$40.32$44.06590,300——
2019-07-15$40.58$44.34490,800——
2019-07-12$40.35$44.091,589,300——
2019-07-11$39.81$43.50699,600——
2019-07-10$39.67$43.35615,700——
2019-07-09$39.65$43.33465,100——
2019-07-08$40.26$43.99556,200——
2019-07-05$39.97$43.68791,200——
2019-07-03$39.72$43.40630,500——
2019-07-02$39.00$42.62738,900——
2019-07-01$38.85$42.45980,900——
2019-06-28$38.64$42.221,586,200——
2019-06-27$38.22$41.77820,500——
2019-06-26$38.16$41.701,476,200——
2019-06-25$37.53$41.011,345,600——
2019-06-24$38.13$41.671,082,200——
2019-06-21$38.74$42.331,393,600——
2019-06-20$40.43$44.181,635,200——
2019-06-19$39.20$42.842,712,200——
2019-06-18$41.82$45.701,041,800——
2019-06-17$41.48$45.331,057,000——
2019-06-14$42.09$45.99664,800——
2019-06-13$43.22$47.23815,600——
2019-06-12$42.68$46.64953,300——
2019-06-11$42.53$46.48901,000——
2019-06-10$42.87$46.85929,700——
2019-06-07$43.77$47.831,305,100——
2019-06-06$43.51$47.55937,400——
2019-06-05$43.02$47.01896,900——
2019-06-04$43.17$47.17939,300——
2019-06-03$41.89$45.78939,200——
2019-05-31$40.92$44.721,246,400——
2019-05-30$42.81$46.78775,300——
2019-05-29$42.44$46.381,848,700——
2019-05-28$44.38$48.50753,900——
2019-05-24$45.44$49.65579,400——
2019-05-23$45.60$49.83372,700——
2019-05-22$45.79$50.04460,900——
2019-05-21$45.51$49.73824,100——
2019-05-20$45.26$49.46848,800——
2019-05-17$46.96$50.99948,600——
2019-05-16$47.02$51.05937,200——
2019-05-15$47.03$51.061,157,200——
2019-05-14$45.37$49.261,777,800——
2019-05-13$42.46$46.10756,900——
2019-05-10$43.50$47.231,171,500——
2019-05-09$43.46$47.191,232,400——
2019-05-08$43.26$46.971,683,400——
2019-05-07$45.14$49.011,773,000——
2019-05-06$47.50$51.57535,700——
2019-05-03$47.02$51.05612,500——
2019-05-02$47.35$51.41473,700——
2019-05-01$47.47$51.54397,400——
2019-04-30$47.89$52.00456,100——
2019-04-29$48.19$52.32313,900——
2019-04-26$48.14$52.27451,600——
2019-04-25$47.13$51.17606,100——
2019-04-24$48.67$52.84391,700——
2019-04-23$48.55$52.71374,000——
2019-04-22$48.66$52.83426,800——
2019-04-18$48.51$52.67315,400——
2019-04-17$48.14$52.27317,600——
2019-04-16$47.90$52.01357,300——
2019-04-15$48.10$52.23351,300——
2019-04-12$48.45$52.61567,600——
2019-04-11$47.66$51.75585,900——
2019-04-10$46.98$51.01572,700——
2019-04-09$47.05$51.09559,400——
2019-04-08$47.71$51.80741,200——
2019-04-05$47.80$51.90377,100——
2019-04-04$47.47$51.54572,700——
2019-04-03$46.99$51.02533,000——
2019-04-02$47.34$51.40495,200——
2019-04-01$47.80$51.901,274,300——
2019-03-29$44.93$48.78661,700——
2019-03-28$44.96$48.82555,500——
2019-03-27$44.80$48.64406,300——
2019-03-26$44.93$48.78601,400——
2019-03-25$44.53$48.35550,600——
2019-03-22$45.09$48.96442,200——
2019-03-21$46.14$50.10503,200——
2019-03-20$45.22$49.10871,900——
2019-03-19$46.24$50.21742,300——
2019-03-18$46.51$50.50441,600——
2019-03-15$46.35$50.33793,700——
2019-03-14$45.99$49.93395,400——
2019-03-13$45.89$49.83376,400——
2019-03-12$46.08$50.03479,100——
2019-03-11$45.23$49.11613,900——
2019-03-08$45.17$49.04672,000——
2019-03-07$44.35$48.15930,100——
2019-03-06$45.45$49.35638,300——
2019-03-05$46.45$50.43467,200——
2019-03-04$46.55$50.54646,700——
2019-03-01$47.30$51.36561,300——
2019-02-28$45.88$49.82642,500——
2019-02-27$46.65$50.65494,500——
2019-02-26$46.58$50.58550,100——
2019-02-25$46.42$50.40577,400——
2019-02-22$46.03$49.98427,900——
2019-02-21$46.12$49.75655,500——
2019-02-20$45.97$49.59759,500——
2019-02-19$46.13$49.761,861,800——
2019-02-15$45.63$49.22625,100——
2019-02-14$45.54$49.12513,300——
2019-02-13$45.83$49.44883,100——
2019-02-12$44.90$48.431,991,600——
2019-02-11$46.02$49.64912,200——
2019-02-08$46.36$50.01932,100——
2019-02-07$45.19$48.751,347,000——
2019-02-06$47.12$50.831,332,900——
2019-02-05$47.14$50.851,832,700——
2019-02-04$47.75$51.51620,800——
2019-02-01$47.66$51.41860,500——
2019-01-31$47.40$51.131,497,900——
2019-01-30$45.75$49.35679,000——
2019-01-29$45.70$49.30584,400——
2019-01-28$45.55$49.14675,400——
2019-01-25$46.18$49.82936,700——
2019-01-24$45.32$48.89808,000——
2019-01-23$45.40$48.97912,500——
2019-01-22$45.25$48.811,173,600——
2019-01-18$46.84$50.531,116,600——
2019-01-17$46.83$50.521,811,900——
2019-01-16$46.60$50.276,842,400——
2019-01-15$46.82$50.512,148,700——
2019-01-14$47.45$51.19585,400——
2019-01-11$47.15$50.86650,200——
2019-01-10$48.63$52.46432,700——
2019-01-09$47.86$51.63470,500——
2019-01-08$47.52$51.26521,100——
2019-01-07$46.84$50.53636,600——
2019-01-04$46.53$50.19507,000——
2019-01-03$46.15$49.78644,800——
2019-01-02$44.72$48.24452,700——