Free Trial

Energizer (ENR) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free ENR Stock Alerts
$28.62
+0.19 (+0.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Energizer Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
-0.50%
3 Month
Performance
-0.35%
6 Month
Performance
-7.65%
Year-To-Date
Performance
-9.66%
1 Year
Performance
-14.18%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

ENR Stock Chart for Sunday, June, 2, 2024

ENR Chart by TradingView

Energizer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$28.43$28.67
+0.84%		$28.86$28.43721,572 shs$2.06 billion
05/30/2024$27.74$28.43
+2.51%		$28.54$27.95428,357 shs$2.04 billion
05/29/2024$28.22$27.74
-1.72%		$28.11$27.54532,174 shs$1.99 billion
05/28/2024$28.82$28.22
-2.08%		$29.03$28.08480,287 shs$2.03 billion
05/27/2024$28.82$28.82$29.39$28.67385,700 shs$2.07 billion
05/24/2024$28.98$28.82
-0.55%		$29.39$28.67385,704 shs$2.07 billion
05/23/2024$29.40$28.98
-1.43%		$29.45$28.80435,372 shs$2.08 billion
05/22/2024$30.38$29.40
-3.23%		$30.44$29.36530,073 shs$2.11 billion
05/21/2024$30.64$30.38
-0.85%		$30.99$30.12729,220 shs$2.18 billion
05/20/2024$30.48$30.64
+0.52%		$30.71$30.11851,378 shs$2.20 billion
05/17/2024$30.95$30.47
-1.55%		$30.95$30.45730,089 shs$2.19 billion
05/16/2024$30.85$30.95
+0.32%		$31.23$30.71848,872 shs$2.22 billion
05/15/2024$30.62$30.85
+0.77%		$31.00$30.43474,436 shs$2.21 billion
05/14/2024$30.07$30.62
+1.81%		$30.68$30.11464,943 shs$2.20 billion
05/13/2024$30.06$30.07
+0.03%		$30.32$29.89361,620 shs$2.16 billion
05/10/2024$29.77$30.05
+0.94%		$30.07$29.68404,898 shs$2.16 billion
05/09/2024$29.29$29.77
+1.64%		$29.83$29.33452,434 shs$2.14 billion
05/08/2024$28.99$29.29
+1.05%		$29.41$28.91498,181 shs$2.10 billion
05/07/2024$29.44$28.99
-1.53%		$29.82$28.64704,836 shs$2.08 billion
05/06/2024$29.19$29.44
+0.84%		$29.47$29.06896,670 shs$2.11 billion
05/03/2024$29.34$29.19
-0.51%		$29.53$28.92361,403 shs$2.10 billion
05/02/2024$28.77$29.34
+2.00%		$29.58$28.81589,430 shs$2.11 billion
05/01/2024$28.72$28.77
+0.16%		$29.27$28.64573,264 shs$2.06 billion
04/30/2024$28.58$28.72
+0.49%		$28.89$28.33437,934 shs$2.06 billion
04/29/2024$28.51$28.58
+0.25%		$28.86$28.31365,722 shs$2.05 billion
04/26/2024$28.40$28.51
+0.39%		$28.81$28.50273,815 shs$2.05 billion
04/25/2024$28.74$28.40
-1.18%		$28.59$28.21395,327 shs$2.04 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NYSE:ENR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets