Energizer Holdings, Inc. Common Stock (ENR)

Historical Prices For Energizer Holdings, Inc. Common Stock (ENR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.86	29.09	28.30	28.42	372,031	28.42
4/03/2025	29.74	29.88	29.12	29.35	671,287	29.35
4/02/2025	29.67	30.13	29.51	29.97	468,164	29.97
4/01/2025	29.99	29.99	29.58	29.84	617,383	29.84
3/31/2025	29.49	30.05	29.35	29.92	738,650	29.92
3/28/2025	29.83	29.83	29.43	29.67	410,407	29.67
3/27/2025	29.58	29.79	29.36	29.78	403,320	29.78
3/26/2025	29.21	29.56	29.08	29.56	433,221	29.56
3/25/2025	29.72	29.72	29.06	29.28	532,985	29.28
3/24/2025	29.70	30.02	29.68	29.82	361,943	29.82
3/21/2025	29.69	29.91	29.36	29.53	994,621	29.53
3/20/2025	30.12	30.32	29.76	29.88	639,231	29.88
3/19/2025	29.88	30.31	29.86	30.26	490,769	30.26
3/18/2025	30.26	30.34	29.80	30.09	569,195	30.09
3/17/2025	29.85	30.50	29.77	30.44	426,746	30.44
3/14/2025	29.59	29.98	29.36	29.96	502,098	29.96
3/13/2025	29.58	29.83	29.21	29.65	486,815	29.65
3/12/2025	30.26	30.44	29.31	29.52	764,215	29.52
3/11/2025	31.04	31.04	30.36	30.49	884,477	30.49
3/10/2025	31.06	31.78	30.90	31.17	801,188	31.17
3/07/2025	30.27	31.14	30.08	31.05	802,017	31.05
3/06/2025	29.76	30.27	29.66	30.27	552,146	30.27
3/05/2025	29.72	30.05	29.64	29.78	493,652	29.78
3/04/2025	30.00	30.15	29.58	29.70	776,304	29.70
3/03/2025	30.71	30.91	29.84	30.08	679,667	30.08
2/28/2025	31.01	31.21	30.39	30.73	730,311	30.73
2/27/2025	30.80	30.92	30.52	30.89	642,423	30.89
2/26/2025	31.23	31.50	30.91	31.00	464,379	31.00
2/25/2025	30.85	31.63	30.77	31.27	761,740	31.27
2/24/2025	31.00	31.36	30.63	30.63	610,619	30.63
2/21/2025	31.27	31.43	30.80	30.87	545,992	30.87
2/20/2025	30.90	31.30	30.88	30.96	551,363	30.96
2/19/2025	31.27	31.60	31.14	31.34	592,493	31.04
2/18/2025	30.99	31.48	30.90	31.29	604,262	30.99
2/14/2025	31.52	31.65	30.92	30.97	459,824	30.67
2/13/2025	31.42	31.60	31.21	31.50	427,298	31.20
2/12/2025	31.05	31.41	31.05	31.28	564,566	30.98
2/11/2025	31.26	31.42	30.84	31.39	803,530	31.09
2/10/2025	32.11	32.11	31.04	31.31	867,902	31.01
2/07/2025	32.16	32.34	31.94	32.11	468,555	31.80
2/06/2025	32.67	32.86	31.98	32.14	632,888	31.83
2/05/2025	32.53	32.68	31.94	32.31	832,922	32.00
2/04/2025	32.29	33.54	31.11	32.82	1,452,361	32.51
2/03/2025	33.82	34.34	33.38	33.93	674,190	33.61
1/31/2025	33.86	34.38	33.77	33.99	630,264	33.66
1/30/2025	33.93	34.34	33.91	34.15	332,191	33.82
1/29/2025	33.40	33.70	33.16	33.61	370,228	33.29
1/28/2025	34.53	34.67	33.30	33.44	437,701	33.12
1/27/2025	34.66	35.35	34.47	34.50	584,781	34.17
1/24/2025	34.75	34.75	34.22	34.41	419,067	34.08
1/23/2025	34.25	34.72	34.17	34.61	429,657	34.28
1/22/2025	35.22	35.22	34.37	34.38	452,243	34.05
1/21/2025	35.48	35.68	34.81	35.10	561,713	34.76
1/17/2025	35.48	35.83	35.24	35.26	407,182	34.92
1/16/2025	34.72	35.35	34.56	35.29	390,352	34.95
1/15/2025	35.29	35.33	34.65	34.95	364,534	34.62
1/14/2025	35.00	35.09	34.62	34.77	305,634	34.44
1/13/2025	34.56	34.95	34.34	34.94	535,719	34.61
1/10/2025	35.34	35.80	34.53	34.80	665,319	34.47
1/08/2025	34.61	35.90	34.52	35.79	862,890	35.45
1/07/2025	34.63	34.96	34.39	34.82	870,559	34.49
1/06/2025	34.25	34.69	34.09	34.64	751,901	34.31