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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.68$39.87351,300——
2023-12-28$31.95$40.21309,100——
2023-12-27$31.97$40.24305,100——
2023-12-26$32.22$40.55432,000——
2023-12-22$32.16$40.48388,400——
2023-12-21$31.77$39.98286,500——
2023-12-20$31.52$39.67473,500——
2023-12-19$32.22$40.55478,200——
2023-12-18$32.07$40.36467,600——
2023-12-15$31.75$39.961,844,700——
2023-12-14$32.17$40.49726,500——
2023-12-13$31.99$40.26635,100——
2023-12-12$31.20$39.27573,200——
2023-12-11$31.23$39.30439,400——
2023-12-08$30.93$38.93441,300——
2023-12-07$30.96$38.97393,000——
2023-12-06$30.84$38.81456,600——
2023-12-05$30.74$38.69511,100——
2023-12-04$31.81$40.03789,500——
2023-12-01$31.01$39.03623,800——
2023-11-30$30.84$38.81666,700——
2023-11-29$30.94$38.94488,500——
2023-11-28$31.17$39.23434,100——
2023-11-27$31.24$38.94479,600——
2023-11-24$31.30$39.01185,000——
2023-11-22$31.10$38.77577,200——
2023-11-21$30.78$38.37545,200——
2023-11-20$31.47$39.23805,900——
2023-11-17$32.18$40.111,086,200——
2023-11-16$32.36$40.34862,200——
2023-11-15$33.68$41.981,398,800——
2023-11-14$36.12$45.021,553,500——
2023-11-13$33.63$41.921,443,300——
2023-11-10$33.98$42.36553,900——
2023-11-09$33.89$42.24532,200——
2023-11-08$33.80$42.13702,900——
2023-11-07$33.96$42.33606,600——
2023-11-06$33.57$41.84603,000——
2023-11-03$33.47$41.72699,300——
2023-11-02$32.62$40.66660,700——
2023-11-01$31.50$39.26634,200——
2023-10-31$31.58$39.36609,500——
2023-10-30$31.19$38.88444,900——
2023-10-27$31.22$38.92632,600——
2023-10-26$31.68$39.49470,500——
2023-10-25$31.34$39.06537,500——
2023-10-24$31.75$39.58684,700——
2023-10-23$31.40$39.14630,200——
2023-10-20$31.84$39.69636,400——
2023-10-19$32.16$40.09608,700——
2023-10-18$32.26$40.21507,600——
2023-10-17$31.93$39.80812,300——
2023-10-16$31.56$39.34592,900——
2023-10-13$30.96$38.59938,100——
2023-10-12$29.58$36.87761,700——
2023-10-11$30.40$37.89563,100——
2023-10-10$30.25$37.71639,000——
2023-10-09$29.31$36.53576,600——
2023-10-06$28.96$36.10939,700——
2023-10-05$28.80$35.901,076,700——
2023-10-04$30.36$37.84560,300——
2023-10-03$30.27$37.731,124,300——
2023-10-02$31.23$38.93816,900——
2023-09-29$32.04$39.94759,800——
2023-09-28$32.29$40.25597,100——
2023-09-27$31.76$39.59635,300——
2023-09-26$32.37$40.35534,800——
2023-09-25$32.71$40.77461,600——
2023-09-22$32.77$40.85447,400——
2023-09-21$33.40$41.63733,300——
2023-09-20$34.04$42.43473,900——
2023-09-19$34.17$42.59835,300——
2023-09-18$33.74$42.06600,200——
2023-09-15$34.26$42.7012,386,500——
2023-09-14$34.39$42.87812,400——
2023-09-13$33.61$41.89727,200——
2023-09-12$34.30$42.75585,200——
2023-09-11$34.83$43.41726,200——
2023-09-08$35.08$43.73743,400——
2023-09-07$35.32$44.03833,500——
2023-09-06$35.48$44.23665,400——
2023-09-05$35.37$44.091,352,400——
2023-09-01$34.40$42.88553,900——
2023-08-31$34.35$42.82508,000——
2023-08-30$35.17$43.84327,800——
2023-08-29$34.69$43.24273,000——
2023-08-28$34.30$42.75449,700——
2023-08-25$34.56$43.08471,400——
2023-08-24$34.61$43.14340,500——
2023-08-23$34.74$43.30358,100——
2023-08-22$34.25$42.69485,700——
2023-08-21$33.99$42.37475,900——
2023-08-18$34.63$42.79517,000——
2023-08-17$34.47$42.59474,800——
2023-08-16$34.74$42.93581,100——
2023-08-15$34.35$42.45354,400——
2023-08-14$34.73$42.92335,400——
2023-08-11$34.84$43.05482,200——
2023-08-10$34.10$42.14590,700——
2023-08-09$35.06$43.32879,600——
2023-08-08$32.82$40.551,923,600——
2023-08-07$36.13$44.65587,100——
2023-08-04$36.10$44.61549,200——
2023-08-03$37.02$45.74675,100——
2023-08-02$36.47$45.07646,700——
2023-08-01$35.75$44.18513,500——
2023-07-31$35.70$44.11401,700——
2023-07-28$36.01$44.50876,600——
2023-07-27$35.15$43.43453,300——
2023-07-26$35.23$43.53337,100——
2023-07-25$35.04$43.30700,400——
2023-07-24$34.24$42.31418,300——
2023-07-21$33.80$41.77473,100——
2023-07-20$33.61$41.53296,600——
2023-07-19$33.83$41.80671,600——
2023-07-18$33.46$41.35377,100——
2023-07-17$33.47$41.36272,600——
2023-07-14$33.74$41.69327,300——
2023-07-13$34.12$42.16319,500——
2023-07-12$33.66$41.59413,600——
2023-07-11$33.27$41.11380,700——
2023-07-10$32.95$40.72496,800——
2023-07-07$33.01$40.79389,800——
2023-07-06$32.78$40.51312,200——
2023-07-05$33.23$41.06402,400——
2023-07-03$34.08$42.11188,000——
2023-06-30$33.58$41.49305,000——
2023-06-29$33.38$41.25326,100——
2023-06-28$32.97$40.74264,200——
2023-06-27$32.91$40.67313,800——
2023-06-26$32.45$40.10393,200——
2023-06-23$32.12$39.69687,400——
2023-06-22$33.35$41.21316,300——
2023-06-21$33.46$41.35460,100——
2023-06-20$32.97$40.74364,000——
2023-06-16$33.98$41.99964,700——
2023-06-15$33.83$41.80488,300——
2023-06-14$33.29$41.14439,600——
2023-06-13$33.45$41.33503,100——
2023-06-12$33.22$41.05357,500——
2023-06-09$33.13$40.94387,000——
2023-06-08$33.67$41.61298,600——
2023-06-07$33.38$41.25515,800——
2023-06-06$33.03$40.81552,000——
2023-06-05$33.11$40.91364,100——
2023-06-02$34.17$42.22390,200——
2023-06-01$33.35$41.21500,700——
2023-05-31$32.60$40.28699,000——
2023-05-30$33.16$40.98450,800——
2023-05-26$34.17$42.22278,700——
2023-05-25$33.76$41.72372,400——
2023-05-24$34.06$42.09415,000——
2023-05-23$34.51$42.64393,700——
2023-05-22$34.70$42.88462,400——
2023-05-19$34.80$43.00461,000——
2023-05-18$35.17$43.09509,900——
2023-05-17$35.41$43.38474,000——
2023-05-16$35.04$42.93440,800——
2023-05-15$35.38$43.35344,300——
2023-05-12$35.07$42.97437,500——
2023-05-11$35.04$42.93468,000——
2023-05-10$35.61$43.63596,900——
2023-05-09$35.62$43.641,136,300——
2023-05-08$34.74$42.561,385,900——
2023-05-05$32.74$40.11575,200——
2023-05-04$32.15$39.39512,100——
2023-05-03$33.42$40.94555,600——
2023-05-02$33.19$40.66584,400——
2023-05-01$33.49$41.03335,300——
2023-04-28$33.43$40.96552,100——
2023-04-27$33.21$40.69460,000——
2023-04-26$32.46$39.77342,700——
2023-04-25$32.90$40.31632,600——
2023-04-24$32.64$39.99254,600——
2023-04-21$32.57$39.90385,100——
2023-04-20$32.53$39.85366,100——
2023-04-19$32.49$39.80410,400——
2023-04-18$32.15$39.39421,800——
2023-04-17$31.72$38.86371,500——
2023-04-14$31.65$38.78576,600——
2023-04-13$31.72$38.86361,600——
2023-04-12$31.70$38.84640,000——
2023-04-11$32.30$39.571,588,800——
2023-04-10$31.88$39.06762,500——
2023-04-06$32.45$39.76407,300——
2023-04-05$32.56$39.89501,900——
2023-04-04$33.76$41.36460,100——
2023-04-03$34.82$42.66457,500——
2023-03-31$34.70$42.51455,100——
2023-03-30$34.14$41.83419,100——
2023-03-29$33.86$41.48345,300——
2023-03-28$33.63$41.20355,900——
2023-03-27$33.22$40.70548,200——
2023-03-24$33.09$40.54556,500——
2023-03-23$32.66$40.01449,800——
2023-03-22$32.81$40.20400,600——
2023-03-21$33.46$40.99465,500——
2023-03-20$33.17$40.64527,400——
2023-03-17$32.20$39.451,459,000——
2023-03-16$33.02$40.45488,600——
2023-03-15$33.13$40.59698,800——
2023-03-14$33.46$40.99615,200——
2023-03-13$32.93$40.34896,200——
2023-03-10$33.53$41.08453,600——
2023-03-09$34.39$42.13432,000——
2023-03-08$34.93$42.79409,300——
2023-03-07$34.97$42.84406,200——
2023-03-06$35.34$43.30489,200——
2023-03-03$37.41$45.83524,700——
2023-03-02$36.90$45.21387,000——
2023-03-01$36.22$44.37410,700——
2023-02-28$36.23$44.39480,300——
2023-02-27$35.91$43.99326,100——
2023-02-24$36.07$44.19401,700——
2023-02-23$36.16$44.30322,000——
2023-02-22$36.00$44.10328,800——
2023-02-21$36.01$44.12698,100——
2023-02-17$36.29$44.46504,200——
2023-02-16$35.69$43.36399,900——
2023-02-15$35.86$43.56330,500——
2023-02-14$35.73$43.41378,600——
2023-02-13$36.07$43.82393,400——
2023-02-10$35.50$43.13771,100——
2023-02-09$34.99$42.51714,300——
2023-02-08$34.92$42.42613,300——
2023-02-07$35.35$42.94865,600——
2023-02-06$35.42$43.031,834,000——
2023-02-03$37.25$45.25867,500——
2023-02-02$37.55$45.62628,200——
2023-02-01$37.44$45.48555,800——
2023-01-31$37.10$45.07491,900——
2023-01-30$36.13$43.89389,000——
2023-01-27$36.47$44.31297,100——
2023-01-26$36.62$44.49292,200——
2023-01-25$36.74$44.63322,500——
2023-01-24$36.32$44.12300,700——
2023-01-23$36.28$44.07406,000——
2023-01-20$35.92$43.64397,400——
2023-01-19$35.68$43.35309,400——
2023-01-18$36.38$44.20393,300——
2023-01-17$37.01$44.96392,800——
2023-01-13$37.09$45.06582,600——
2023-01-12$36.65$44.52624,700——
2023-01-11$36.91$44.84624,000——
2023-01-10$37.27$45.28530,000——
2023-01-09$36.59$44.45755,900——
2023-01-06$36.97$44.91494,200——
2023-01-05$35.60$43.25439,900——
2023-01-04$35.86$43.56498,300——
2023-01-03$34.17$41.51383,200——