Free Trial

Energizer (ENR) Stock Chart & Stock Price History

Energizer logo
$28.57 +0.18 (+0.62%)
As of 11:44 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Energizer Stock Price Performance

The Energizer (ENR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.34%, with a year-to-date return of -18.13%. In the past month, the stock has increased 1.97%, reflecting recent market activity.

As of the latest close, Energizer traded at $28.32 with a market cap of $1.93 billion and volume of 671,806 shares. Five years ago, the stock traded at $45.80, representing a 37.63% decrease over that period. At the time, it had a market cap of $3.19 billion and a volume of 644,286 shares.

Receive ENR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Energizer and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.76%
1 Month
Performance
+1.97%
3 Month
Performance
+27.02%
Year-To-Date
Performance
-18.13%
1 Year
Performance
-10.34%
5 Year
Performance
-37.63%

ENR Stock Chart for Thursday, September, 4, 2025

Energizer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2025$28.32$28.32
+0.02%
$28.52$27.91671,806 shs$1.93 billion
09/02/2025$27.53$28.32
+2.85%
$28.46$27.24851,145 shs$1.93 billion
09/01/2025$27.53$27.53$27.61$27.09806,187 shs$1.88 billion
08/29/2025$27.27$27.53
+0.96%
$27.61$27.09806,187 shs$1.88 billion
08/28/2025$28.11$27.27
-2.97%
$28.20$26.89803,136 shs$1.86 billion
08/27/2025$27.82$28.11
+1.02%
$28.24$27.75394,112 shs$1.92 billion
08/26/2025$28.00$27.82
-0.65%
$28.02$27.71527,281 shs$1.90 billion
08/25/2025$28.63$28.00
-2.17%
$28.50$27.94667,071 shs$1.91 billion
08/22/2025$28.06$28.63
+2.03%
$28.90$28.14707,619 shs$1.95 billion
08/21/2025$28.48$28.06
-1.47%
$28.20$27.76764,930 shs$1.92 billion
08/20/2025$28.43$28.48
+0.18%
$28.99$28.381.05 million shs$1.94 billion
08/19/2025$27.47$28.43
+3.49%
$28.72$27.67885,296 shs$1.94 billion
08/18/2025$27.82$27.47
-1.27%
$27.99$27.33700,191 shs$1.88 billion
08/15/2025$28.46$27.82
-2.24%
$28.58$27.731.11 million shs$1.90 billion
08/14/2025$28.58$28.46
-0.43%
$28.54$27.76643,046 shs$1.94 billion
08/13/2025$27.57$28.58
+3.67%
$28.68$27.301.05 million shs$1.95 billion
08/12/2025$27.95$27.57
-1.36%
$28.08$27.271.34 million shs$1.88 billion
08/11/2025$28.76$27.95
-2.81%
$29.00$27.88810,317 shs$1.91 billion
08/08/2025$29.01$28.76
-0.88%
$29.24$28.57647,187 shs$1.96 billion
08/07/2025$29.71$29.01
-2.34%
$29.87$28.91793,185 shs$1.98 billion
08/06/2025$29.95$29.71
-0.80%
$30.23$29.391.32 million shs$2.14 billion
08/05/2025$28.01$29.95
+6.90%
$30.28$27.892.81 million shs$2.16 billion
08/04/2025$22.09$28.01
+26.81%
$28.62$26.774.24 million shs$2.02 billion

This page (NYSE:ENR) was last updated on 9/4/2025 by MarketBeat.com Staff
From Our Partners