Free Trial

Energizer (ENR) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free ENR Stock Alerts
$28.74
-0.18 (-0.62%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Energizer Stock Price Performance

5 Day
Performance
+1.16%
1 Month
Performance
+2.79%
3 Month
Performance
-9.31%
6 Month
Performance
-9.51%
Year-To-Date
Performance
-9.28%
1 Year
Performance
-11.95%
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 Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

ENR Stock Chart for Wednesday, April, 24, 2024

ENR Chart by TradingView

Energizer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$28.96$28.74
-0.76%		$28.81$28.37402,824 shs$2.06 billion
04/23/2024$28.59$28.96
+1.31%		$28.99$28.47529,343 shs$2.08 billion
04/22/2024$28.41$28.59
+0.62%		$28.69$28.27471,280 shs$2.05 billion
04/19/2024$27.97$28.41
+1.57%		$28.41$27.79552,996 shs$2.04 billion
04/18/2024$27.50$27.97
+1.71%		$28.06$27.56496,714 shs$2.01 billion
04/17/2024$27.39$27.50
+0.40%		$27.81$27.42363,221 shs$1.97 billion
04/16/2024$27.36$27.39
+0.11%		$27.56$26.92508,429 shs$1.97 billion
04/15/2024$27.44$27.36
-0.29%		$27.73$26.97528,398 shs$1.96 billion
04/12/2024$27.55$27.43
-0.44%		$27.68$27.31440,284 shs$1.97 billion
04/11/2024$27.87$27.55
-1.15%		$28.01$27.43444,903 shs$1.98 billion
04/10/2024$28.60$27.87
-2.55%		$28.05$27.59512,877 shs$2.00 billion
04/09/2024$28.36$28.60
+0.85%		$28.63$28.38291,509 shs$2.05 billion
04/08/2024$27.86$28.36
+1.79%		$28.44$27.96413,722 shs$2.04 billion
04/05/2024$28.02$27.86
-0.59%		$27.93$27.55458,206 shs$2.01 billion
04/04/2024$28.33$28.02
-1.09%		$28.66$27.93442,543 shs$2.01 billion
04/03/2024$28.68$28.33
-1.20%		$28.66$27.81574,093 shs$2.03 billion
04/02/2024$29.07$28.68
-1.36%		$28.95$28.52527,171 shs$2.06 billion
04/01/2024$29.44$29.07
-1.26%		$29.43$28.78504,583 shs$2.09 billion
03/29/2024$29.45$29.44
-0.03%		$29.60$29.25557,850 shs$2.11 billion
03/28/2024$29.11$29.45
+1.17%		$29.60$29.25557,850 shs$2.11 billion
03/27/2024$27.88$29.11
+4.41%		$29.13$28.24499,194 shs$2.09 billion
03/26/2024$27.98$27.88
-0.36%		$28.17$27.82374,945 shs$2.00 billion
03/25/2024$27.96$27.98
+0.07%		$28.33$27.97349,499 shs$2.01 billion
03/22/2024$28.06$27.99
-0.25%		$28.21$27.85543,408 shs$2.01 billion
03/21/2024$28.00$28.06
+0.21%		$28.53$27.83686,871 shs$2.01 billion
03/20/2024$27.95$28.00
+0.18%		$28.25$27.59665,964 shs$2.01 billion
03/19/2024$28.10$27.95
-0.53%		$28.54$27.94486,127 shs$2.01 billion
03/18/2024$28.14$28.10
-0.14%		$28.33$27.74566,038 shs$2.02 billion
03/15/2024$28.44$28.15
-1.02%		$28.67$28.14920,025 shs$2.02 billion
03/14/2024$28.94$28.44
-1.71%		$28.93$28.20430,320 shs$2.04 billion
03/13/2024$29.10$28.94
-0.57%		$29.35$28.55539,957 shs$2.08 billion
03/12/2024$28.89$29.10
+0.73%		$29.28$28.73465,963 shs$2.09 billion
03/11/2024$28.70$28.89
+0.66%		$28.93$28.42518,380 shs$2.07 billion
03/08/2024$28.26$28.70
+1.56%		$28.77$28.32587,295 shs$2.06 billion
03/07/2024$27.82$28.26
+1.58%		$28.32$27.84710,904 shs$2.03 billion
03/06/2024$27.72$27.82
+0.36%		$28.24$27.60627,057 shs$2.00 billion
03/05/2024$28.15$27.72
-1.53%		$28.39$27.67633,882 shs$1.99 billion
03/04/2024$28.72$28.15
-1.98%		$28.61$28.08697,556 shs$2.02 billion
03/01/2024$28.49$28.72
+0.81%		$28.83$28.31539,608 shs$2.06 billion
02/29/2024$28.61$28.49
-0.40%		$29.05$28.48494,414 shs$2.05 billion
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
02/28/2024$28.70$28.61
-0.33%		$28.86$28.38568,739 shs$2.05 billion
02/27/2024$28.71$28.70
-0.03%		$28.93$28.49599,101 shs$2.06 billion
02/26/2024$29.49$28.71
-2.64%		$29.48$28.67503,800 shs$2.06 billion
02/23/2024$29.53$29.50
-0.12%		$29.88$29.39387,883 shs$2.12 billion
02/22/2024$30.00$29.53
-1.57%		$29.90$29.33410,680 shs$2.12 billion
02/21/2024$29.99$30.00
+0.03%		$30.47$29.78600,579 shs$2.15 billion
02/20/2024$30.26$29.99
-0.89%		$30.52$29.89545,101 shs$2.15 billion
02/19/2024$30.26$30.26$30.63$30.10683,200 shs$2.17 billion
02/16/2024$30.65$30.27
-1.24%		$30.62$30.10683,269 shs$2.17 billion
02/15/2024$30.06$30.65
+1.96%		$30.75$30.14607,984 shs$2.20 billion
02/14/2024$30.14$30.06
-0.27%		$30.55$29.96421,768 shs$2.16 billion
02/13/2024$32.04$30.14
-5.93%		$31.32$29.82873,815 shs$2.16 billion
02/12/2024$31.38$32.04
+2.10%		$32.26$31.37595,915 shs$2.30 billion
02/09/2024$31.75$31.38
-1.18%		$31.83$31.19589,602 shs$2.25 billion
02/08/2024$31.89$31.75
-0.44%		$32.00$31.49467,208 shs$2.28 billion
02/07/2024$32.04$31.89
-0.47%		$32.38$31.61641,417 shs$2.29 billion
02/06/2024$31.07$32.04
+3.12%		$32.19$30.20916,034 shs$2.30 billion
02/05/2024$31.82$31.07
-2.36%		$31.67$31.02775,538 shs$2.23 billion
02/02/2024$32.29$31.82
-1.46%		$32.12$31.40389,462 shs$2.28 billion
02/01/2024$31.61$32.29
+2.15%		$32.34$31.64479,108 shs$2.32 billion
01/31/2024$32.54$31.61
-2.86%		$32.71$31.60434,342 shs$2.27 billion
01/30/2024$32.94$32.54
-1.21%		$32.91$32.54277,192 shs$2.34 billion
01/29/2024$32.81$32.94
+0.40%		$33.00$32.57334,519 shs$2.36 billion
01/26/2024$32.61$32.82
+0.64%		$33.03$32.72294,188 shs$2.36 billion
01/25/2024$31.69$32.61
+2.90%		$32.63$31.98301,304 shs$2.34 billion
01/24/2024$32.16$31.69
-1.46%		$32.44$31.65280,490 shs$2.27 billion
01/23/2024$32.02$32.16
+0.45%		$32.63$32.00321,214 shs$2.31 billion

Related Companies:
This page (NYSE:ENR) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research