stockNYSE: ENR • 28 Days Updates
Energizer Holdings Inc. (ENR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.energizerholdings.com
Price & Performance Trajectory
Energizer Holdings Inc.NYSE: ENR
Latest Close
$21.33
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesENR session performance
✓ Latest Close USD
$21.33
Latest session close
+$0.75vs period start
Period Return % % GAIN
+3.64%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$22.7 / $19.76
Period range envelope
$2.94channel spread
Total Volume SHARES
16.62M
Period turnover
Avg: 874.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $21.33 | -0.51% | $21.61 | $21.15 | 498.6K |
| Oct 08, 2026 | $21.44 | -0.46% | $21.61 | $21.11 | 883.4K |
| Oct 07, 2026 | $21.54 | -0.23% | $21.82 | $21.35 | 769.3K |
| Oct 06, 2026 | $21.59 | +1.84% | $21.71 | $21.15 | 831.4K |
| Oct 05, 2026 | $21.20 | -4.12% | $21.99 | $21.02 | 1.20M |
| Oct 02, 2026 | $22.11 | +4.24% | $22.12 | $21.22 | 903.4K |
| Sep 30, 2026 | $21.39 | -1.97% | $22.03 | $21.37 | 937.9K |
| Sep 29, 2026 | $21.82 | -2.11% | $22.70 | $21.77 | 718.0K |
| Sep 28, 2026 | $22.29 | +1.32% | $22.55 | $21.54 | 756.6K |
| Sep 25, 2026 | $22.00 | -0.90% | $22.30 | $21.83 | 745.6K |
| Sep 24, 2026 | $22.20 | +0.91% | $22.48 | $21.71 | 805.0K |
| Sep 23, 2026 | $22.00 | +1.71% | $22.35 | $21.60 | 823.2K |
| Sep 21, 2026 | $21.63 | +1.17% | $22.02 | $21.50 | 860.6K |
| Sep 18, 2026 | $21.38 | -1.70% | $21.62 | $21.01 | 1.90M |
| Sep 17, 2026 | $21.75 | +4.82% | $21.87 | $20.68 | 1.06M |
Page 1 of 2