Free Trial

Energizer (ENR) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free ENR Stock Alerts
$30.18
-0.30 (-0.98%)
(As of 09:49 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Energizer Stock Price Performance

5 Day
Performance
-2.17%
1 Month
Performance
+6.23%
3 Month
Performance
+0.63%
6 Month
Performance
-4.11%
Year-To-Date
Performance
-4.73%
1 Year
Performance
-13.28%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ENR Stock Chart for Monday, May, 20, 2024

ENR Chart by TradingView

Energizer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NYSE:ENR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing