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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.18$48.01761,500——
2020-12-30$43.03$48.98450,000——
2020-12-29$43.65$49.68342,500——
2020-12-28$43.85$49.91287,800——
2020-12-24$43.62$49.65168,600——
2020-12-23$43.31$49.30359,000——
2020-12-22$42.92$48.85360,100——
2020-12-21$42.65$48.55393,900——
2020-12-18$42.69$48.591,041,600——
2020-12-17$43.26$49.24479,200——
2020-12-16$42.97$48.91479,600——
2020-12-15$42.47$48.341,080,500——
2020-12-14$42.34$48.19344,200——
2020-12-11$42.39$48.25456,100——
2020-12-10$43.39$49.39497,300——
2020-12-09$42.94$48.88310,900——
2020-12-08$43.03$48.98722,800——
2020-12-07$42.96$48.90519,200——
2020-12-04$43.27$49.25511,900——
2020-12-03$43.08$49.04576,000——
2020-12-02$42.54$48.42691,700——
2020-12-01$41.89$47.68742,600——
2020-11-30$41.89$47.68560,300——
2020-11-27$41.83$47.61214,700——
2020-11-25$42.01$47.48568,800——
2020-11-24$41.64$47.06973,600——
2020-11-23$41.44$46.83541,400——
2020-11-20$41.26$46.63454,500——
2020-11-19$41.43$46.82762,400——
2020-11-18$41.22$46.58557,900——
2020-11-17$42.15$47.63707,700——
2020-11-16$42.98$48.571,737,100——
2020-11-13$42.21$47.701,505,100——
2020-11-12$40.20$45.433,335,700——
2020-11-11$47.18$53.32846,400——
2020-11-10$47.36$53.52689,800——
2020-11-09$46.30$52.32809,900——
2020-11-06$45.20$51.08539,500——
2020-11-05$44.50$50.29648,200——
2020-11-04$43.30$48.93674,200——
2020-11-03$42.66$48.21607,200——
2020-11-02$41.50$46.90581,600——
2020-10-30$39.35$44.47486,200——
2020-10-29$39.50$44.64338,200——
2020-10-28$39.25$44.36448,100——
2020-10-27$40.44$45.70418,400——
2020-10-26$41.56$46.97349,300——
2020-10-23$41.29$46.66299,000——
2020-10-22$41.38$46.76537,600——
2020-10-21$40.98$46.31452,500——
2020-10-20$41.12$46.47270,900——
2020-10-19$40.98$46.31351,100——
2020-10-16$41.64$47.06301,300——
2020-10-15$41.71$47.14365,100——
2020-10-14$41.41$46.80445,700——
2020-10-13$41.93$47.39915,100——
2020-10-12$41.37$46.75436,700——
2020-10-09$41.22$46.58379,500——
2020-10-08$41.07$46.41313,900——
2020-10-07$40.49$45.76535,300——
2020-10-06$41.15$46.50593,900——
2020-10-05$41.21$46.57609,900——
2020-10-02$40.46$45.72712,100——
2020-10-01$40.24$45.48719,600——
2020-09-30$39.14$44.23560,700——
2020-09-29$39.31$44.43378,700——
2020-09-28$39.64$44.80561,500——
2020-09-25$39.41$44.54318,700——
2020-09-24$39.14$44.23326,800——
2020-09-23$39.20$44.30482,000——
2020-09-22$39.72$44.89525,600——
2020-09-21$39.51$44.65597,500——
2020-09-18$40.00$45.211,852,800——
2020-09-17$40.24$45.48656,400——
2020-09-16$40.42$45.68611,800——
2020-09-15$40.08$45.30693,400——
2020-09-14$40.80$46.11658,900——
2020-09-11$41.23$46.60947,900——
2020-09-10$40.67$45.961,193,400——
2020-09-09$43.60$49.27584,500——
2020-09-08$44.17$49.92676,600——
2020-09-04$45.80$51.76644,300——
2020-09-03$45.62$51.56449,600——
2020-09-02$46.60$52.66542,300——
2020-09-01$46.67$52.74610,500——
2020-08-31$46.29$52.31574,000——
2020-08-28$47.08$53.21448,800——
2020-08-27$47.10$53.23505,500——
2020-08-26$47.92$54.16568,100——
2020-08-25$47.11$53.24436,800——
2020-08-24$47.19$53.33629,100——
2020-08-21$46.60$52.66509,900——
2020-08-20$46.39$52.43430,500——
2020-08-19$46.68$52.75595,000——
2020-08-18$45.91$51.55766,400——
2020-08-17$45.26$50.82535,200——
2020-08-14$45.18$50.73515,100——
2020-08-13$45.04$50.57444,200——
2020-08-12$45.31$50.87565,200——
2020-08-11$45.29$50.85943,800——
2020-08-10$46.72$52.45841,700——
2020-08-07$46.25$51.93675,600——
2020-08-06$47.43$53.251,274,300——
2020-08-05$45.55$51.143,012,300——
2020-08-04$52.98$59.48886,600——
2020-08-03$51.71$58.06736,900——
2020-07-31$50.13$56.28545,500——
2020-07-30$50.12$56.27424,500——
2020-07-29$50.66$56.88509,200——
2020-07-28$49.14$55.17327,400——
2020-07-27$49.11$55.14356,100——
2020-07-24$48.15$54.06270,600——
2020-07-23$48.83$54.82472,300——
2020-07-22$48.76$54.74837,700——
2020-07-21$48.87$54.87547,400——
2020-07-20$49.64$55.73296,700——
2020-07-17$50.49$56.69431,800——
2020-07-16$49.70$55.80379,700——
2020-07-15$49.74$55.85481,800——
2020-07-14$49.73$55.83596,000——
2020-07-13$48.60$54.57523,700——
2020-07-10$49.23$55.27586,100——
2020-07-09$47.86$53.73530,000——
2020-07-08$48.01$53.90532,500——
2020-07-07$47.53$53.36294,600——
2020-07-06$47.78$53.64855,300——
2020-07-02$48.05$53.95589,800——
2020-07-01$46.82$52.57665,600——
2020-06-30$47.49$53.321,616,900——
2020-06-29$46.18$51.851,193,200——
2020-06-26$45.28$50.841,809,400——
2020-06-25$46.71$52.44966,800——
2020-06-24$45.90$51.53655,100——
2020-06-23$47.21$53.00791,800——
2020-06-22$46.51$52.22447,900——
2020-06-19$47.05$52.83770,300——
2020-06-18$46.74$52.48383,900——
2020-06-17$47.56$53.40494,300——
2020-06-16$47.68$53.53771,800——
2020-06-15$46.82$52.57595,300——
2020-06-12$45.44$51.02503,400——
2020-06-11$44.65$50.13732,900——
2020-06-10$47.43$53.25639,800——
2020-06-09$48.15$54.061,054,900——
2020-06-08$48.53$54.49790,100——
2020-06-05$47.92$53.80774,300——
2020-06-04$46.63$52.35835,300——
2020-06-03$46.12$51.78733,800——
2020-06-02$45.07$50.60649,600——
2020-06-01$44.28$49.72716,000——
2020-05-29$43.88$49.27501,900——
2020-05-28$43.87$49.25705,400——
2020-05-27$45.23$50.78968,600——
2020-05-26$44.46$49.92775,400——
2020-05-22$44.04$49.45493,600——
2020-05-21$44.06$49.47766,300——
2020-05-20$43.20$48.50928,500——
2020-05-19$43.14$48.44764,100——
2020-05-18$43.63$48.65878,000——
2020-05-15$41.34$46.10685,900——
2020-05-14$39.72$44.29691,300——
2020-05-13$39.84$44.42950,900——
2020-05-12$41.32$46.07863,800——
2020-05-11$40.84$45.54896,400——
2020-05-08$40.75$45.441,030,500——
2020-05-07$39.36$43.891,189,300——
2020-05-06$37.65$41.98671,800——
2020-05-05$38.68$43.13822,500——
2020-05-04$37.06$41.32414,500——
2020-05-01$37.94$42.30559,400——
2020-04-30$38.96$43.44573,200——
2020-04-29$40.45$45.10775,900——
2020-04-28$38.80$43.26875,200——
2020-04-27$37.98$42.35743,300——
2020-04-24$35.71$39.82632,100——
2020-04-23$35.03$39.06499,800——
2020-04-22$34.28$38.22648,900——
2020-04-21$34.72$38.71944,200——
2020-04-20$34.50$38.471,083,300——
2020-04-17$34.69$38.681,029,900——
2020-04-16$34.61$38.59695,000——
2020-04-15$34.21$38.14678,700——
2020-04-14$35.96$40.10586,600——
2020-04-13$34.16$38.09806,200——
2020-04-09$35.85$39.971,151,300——
2020-04-08$33.73$37.61799,600——
2020-04-07$31.70$35.35915,700——
2020-04-06$30.59$34.111,034,600——
2020-04-03$27.24$30.371,139,000——
2020-04-02$28.61$31.901,196,200——
2020-04-01$28.49$31.77947,600——
2020-03-31$30.25$33.731,131,700——
2020-03-30$31.62$35.261,313,600——
2020-03-27$31.13$34.711,264,400——
2020-03-26$34.73$38.721,217,500——
2020-03-25$35.39$39.461,153,500——
2020-03-24$33.33$37.16876,300——
2020-03-23$28.37$31.631,401,300——
2020-03-20$32.61$36.361,128,300——
2020-03-19$35.01$39.041,452,000——
2020-03-18$33.04$36.841,027,300——
2020-03-17$37.71$42.051,087,800——
2020-03-16$34.77$38.771,389,900——
2020-03-13$40.13$44.751,303,300——
2020-03-12$40.13$44.751,378,800——
2020-03-11$43.77$48.801,106,800——
2020-03-10$45.27$50.481,326,900——
2020-03-09$43.60$48.611,086,100——
2020-03-06$46.43$51.77618,200——
2020-03-05$46.58$51.94513,500——
2020-03-04$47.50$52.96687,500——
2020-03-03$45.96$51.251,174,600——
2020-03-02$46.19$51.501,016,000——
2020-02-28$42.99$47.932,318,500——
2020-02-27$44.19$49.271,242,200——
2020-02-26$46.86$52.25981,300——
2020-02-25$49.08$54.73635,600——
2020-02-24$50.19$55.961,092,200——
2020-02-21$51.38$57.29794,800——
2020-02-20$51.37$57.28520,700——
2020-02-19$51.10$56.64832,700——
2020-02-18$51.03$56.57653,300——
2020-02-14$51.47$57.05387,400——
2020-02-13$51.85$57.47398,900——
2020-02-12$52.28$57.95685,100——
2020-02-11$52.47$58.16788,700——
2020-02-10$53.31$59.09843,700——
2020-02-07$52.93$58.67649,100——
2020-02-06$51.75$57.361,171,500——
2020-02-05$51.00$56.532,586,100——
2020-02-04$50.32$55.781,092,800——
2020-02-03$48.34$53.58656,200——
2020-01-31$46.26$51.28675,500——
2020-01-30$47.52$52.67680,000——
2020-01-29$46.81$51.89652,400——
2020-01-28$48.10$53.32453,900——
2020-01-27$47.96$53.16772,900——
2020-01-24$48.43$53.68758,900——
2020-01-23$48.50$53.76598,800——
2020-01-22$48.59$53.86784,700——
2020-01-21$48.86$54.161,268,100——
2020-01-17$49.31$54.66934,900——
2020-01-16$49.18$54.51544,000——
2020-01-15$48.23$53.46811,400——
2020-01-14$47.10$52.211,057,300——
2020-01-13$46.91$52.00660,200——
2020-01-10$48.48$53.74640,900——
2020-01-09$49.50$54.87991,900——
2020-01-08$50.19$55.63561,600——
2020-01-07$49.48$54.85737,200——
2020-01-06$49.08$54.40502,400——
2020-01-03$48.59$53.86403,300——
2020-01-02$48.55$53.82635,600——