Energizer (ENR) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free ENR Stock Alerts

$27.97

+0.47 (+1.71%)

(As of 04/18/2024 ET)

Compare

Energizer Stock Price Performance

5 Day Performance: +1.93%
1 Month Performance: -0.46%
3 Month Performance: -11.75%
6 Month Performance: -13.30%
Year-To-Date Performance: -11.71%
1 Year Performance: -13.00%

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

Ad Paradigm Press

Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.

ENR Stock Chart for Friday, April, 19, 2024

Energizer Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$27.50	$27.97 +1.71%	$28.06	$27.56	496,714 shs	$2.01 billion
04/17/2024	$27.39	$27.50 +0.40%	$27.81	$27.42	363,221 shs	$1.97 billion
04/16/2024	$27.36	$27.39 +0.11%	$27.56	$26.92	508,429 shs	$1.97 billion
04/15/2024	$27.44	$27.36 -0.29%	$27.73	$26.97	528,398 shs	$1.96 billion
04/12/2024	$27.55	$27.43 -0.44%	$27.68	$27.31	440,284 shs	$1.97 billion
04/11/2024	$27.87	$27.55 -1.15%	$28.01	$27.43	444,903 shs	$1.98 billion
Get the Latest News and Ratings for ENR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Energizer and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$28.60	$27.87 -2.55%	$28.05	$27.59	512,877 shs	$2.00 billion
04/09/2024	$28.36	$28.60 +0.85%	$28.63	$28.38	291,509 shs	$2.05 billion
04/08/2024	$27.86	$28.36 +1.79%	$28.44	$27.96	413,722 shs	$2.04 billion
04/05/2024	$28.02	$27.86 -0.59%	$27.93	$27.55	458,206 shs	$2.01 billion
04/04/2024	$28.33	$28.02 -1.09%	$28.66	$27.93	442,543 shs	$2.01 billion
04/03/2024	$28.68	$28.33 -1.20%	$28.66	$27.81	574,093 shs	$2.03 billion
04/02/2024	$29.07	$28.68 -1.36%	$28.95	$28.52	527,171 shs	$2.06 billion
04/01/2024	$29.44	$29.07 -1.26%	$29.43	$28.78	504,583 shs	$2.09 billion
03/29/2024	$29.45	$29.44 -0.03%	$29.60	$29.25	557,850 shs	$2.11 billion
03/28/2024	$29.11	$29.45 +1.17%	$29.60	$29.25	557,850 shs	$2.11 billion
03/27/2024	$27.88	$29.11 +4.41%	$29.13	$28.24	499,194 shs	$2.09 billion
03/26/2024	$27.98	$27.88 -0.36%	$28.17	$27.82	374,945 shs	$2.00 billion
03/25/2024	$27.96	$27.98 +0.07%	$28.33	$27.97	349,499 shs	$2.01 billion
03/22/2024	$28.06	$27.99 -0.25%	$28.21	$27.85	543,408 shs	$2.01 billion
03/21/2024	$28.00	$28.06 +0.21%	$28.53	$27.83	686,871 shs	$2.01 billion
03/20/2024	$27.95	$28.00 +0.18%	$28.25	$27.59	665,964 shs	$2.01 billion
03/19/2024	$28.10	$27.95 -0.53%	$28.54	$27.94	486,127 shs	$2.01 billion
03/18/2024	$28.14	$28.10 -0.14%	$28.33	$27.74	566,038 shs	$2.02 billion
03/15/2024	$28.44	$28.15 -1.02%	$28.67	$28.14	920,025 shs	$2.02 billion
03/14/2024	$28.94	$28.44 -1.71%	$28.93	$28.20	430,320 shs	$2.04 billion
03/13/2024	$29.10	$28.94 -0.57%	$29.35	$28.55	539,957 shs	$2.08 billion
03/12/2024	$28.89	$29.10 +0.73%	$29.28	$28.73	465,963 shs	$2.09 billion
03/11/2024	$28.70	$28.89 +0.66%	$28.93	$28.42	518,380 shs	$2.07 billion
03/08/2024	$28.26	$28.70 +1.56%	$28.77	$28.32	587,295 shs	$2.06 billion
03/07/2024	$27.82	$28.26 +1.58%	$28.32	$27.84	710,904 shs	$2.03 billion
03/06/2024	$27.72	$27.82 +0.36%	$28.24	$27.60	627,057 shs	$2.00 billion
03/05/2024	$28.15	$27.72 -1.53%	$28.39	$27.67	633,882 shs	$1.99 billion
03/04/2024	$28.72	$28.15 -1.98%	$28.61	$28.08	697,556 shs	$2.02 billion
03/01/2024	$28.49	$28.72 +0.81%	$28.83	$28.31	539,608 shs	$2.06 billion
02/29/2024	$28.61	$28.49 -0.40%	$29.05	$28.48	494,414 shs	$2.05 billion
02/28/2024	$28.70	$28.61 -0.33%	$28.86	$28.38	568,739 shs	$2.05 billion
02/27/2024	$28.71	$28.70 -0.03%	$28.93	$28.49	599,101 shs	$2.06 billion
02/26/2024	$29.49	$28.71 -2.64%	$29.48	$28.67	503,800 shs	$2.06 billion
02/23/2024	$29.53	$29.50 -0.12%	$29.88	$29.39	387,883 shs	$2.12 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$30.00	$29.53 -1.57%	$29.90	$29.33	410,680 shs	$2.12 billion
02/21/2024	$29.99	$30.00 +0.03%	$30.47	$29.78	600,579 shs	$2.15 billion
02/20/2024	$30.26	$29.99 -0.89%	$30.52	$29.89	545,101 shs	$2.15 billion
02/19/2024	$30.26	$30.26	$30.63	$30.10	683,200 shs	$2.17 billion
02/16/2024	$30.65	$30.27 -1.24%	$30.62	$30.10	683,269 shs	$2.17 billion
02/15/2024	$30.06	$30.65 +1.96%	$30.75	$30.14	607,984 shs	$2.20 billion
02/14/2024	$30.14	$30.06 -0.27%	$30.55	$29.96	421,768 shs	$2.16 billion
02/13/2024	$32.04	$30.14 -5.93%	$31.32	$29.82	873,815 shs	$2.16 billion
02/12/2024	$31.38	$32.04 +2.10%	$32.26	$31.37	595,915 shs	$2.30 billion
02/09/2024	$31.75	$31.38 -1.18%	$31.83	$31.19	589,602 shs	$2.25 billion
02/08/2024	$31.89	$31.75 -0.44%	$32.00	$31.49	467,208 shs	$2.28 billion
02/07/2024	$32.04	$31.89 -0.47%	$32.38	$31.61	641,417 shs	$2.29 billion
02/06/2024	$31.07	$32.04 +3.12%	$32.19	$30.20	916,034 shs	$2.30 billion
02/05/2024	$31.82	$31.07 -2.36%	$31.67	$31.02	775,538 shs	$2.23 billion
02/02/2024	$32.29	$31.82 -1.46%	$32.12	$31.40	389,462 shs	$2.28 billion
02/01/2024	$31.61	$32.29 +2.15%	$32.34	$31.64	479,108 shs	$2.32 billion
01/31/2024	$32.54	$31.61 -2.86%	$32.71	$31.60	434,342 shs	$2.27 billion
01/30/2024	$32.94	$32.54 -1.21%	$32.91	$32.54	277,192 shs	$2.34 billion
01/29/2024	$32.81	$32.94 +0.40%	$33.00	$32.57	334,519 shs	$2.36 billion
01/26/2024	$32.61	$32.82 +0.64%	$33.03	$32.72	294,188 shs	$2.36 billion
01/25/2024	$31.69	$32.61 +2.90%	$32.63	$31.98	301,304 shs	$2.34 billion
01/24/2024	$32.16	$31.69 -1.46%	$32.44	$31.65	280,490 shs	$2.27 billion
01/23/2024	$32.02	$32.16 +0.45%	$32.63	$32.00	321,214 shs	$2.31 billion
01/22/2024	$31.74	$32.02 +0.87%	$32.25	$31.81	387,095 shs	$2.30 billion
01/19/2024	$31.70	$31.73 +0.11%	$31.85	$31.33	262,304 shs	$2.28 billion
01/18/2024	$31.50	$31.70 +0.62%	$31.82	$31.42	314,821 shs	$2.27 billion
01/17/2024	$31.64	$31.50 -0.44%	$31.78	$31.10	441,823 shs	$2.26 billion

Related Companies:

This page (NYSE:ENR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Energizer (ENR) Stock Chart & Stock Price History

Energizer Stock Price Performance

ENR Stock Chart for Friday, April, 19, 2024

Energizer Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info