Free Trial
→ Critical ‘Buy Now’ Alert on My Favorite Stock! (From Behind the Markets) (Ad) Free ENR Stock Alerts

Energizer (ENR) Stock Chart & Stock Price History

Energizer logo
$31.04 +0.09 (+0.27%)
As of 01:25 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Energizer Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
-11.86%
3 Month
Performance
-18.64%
6 Month
Performance
+3.23%
Year-To-Date
Performance
-11.18%
1 Year
Performance
+3.30%
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.

ENR Stock Chart for Friday, February, 21, 2025

ENR Chart by TradingView

Energizer Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$31.30$30.96
-1.10%		$31.30$30.88551,363 shs$2.23 billion
02/19/2025$31.28$31.30
+0.07%		$31.60$31.15592,101 shs$2.26 billion
02/18/2025$30.96$31.28
+1.02%		$31.48$30.90604,262 shs$2.26 billion
02/17/2025$30.96$30.96$31.65$30.92459,824 shs$2.23 billion
02/14/2025$31.54$30.96
-1.83%		$31.65$30.92459,824 shs$2.23 billion
02/13/2025$31.28$31.54
+0.82%		$31.60$31.21427,298 shs$2.28 billion
02/12/2025$31.37$31.28
-0.27%		$31.41$31.05564,566 shs$2.26 billion
02/11/2025$31.29$31.37
+0.25%		$31.42$30.84803,530 shs$2.26 billion
02/10/2025$32.07$31.29
-2.45%		$32.11$31.04867,902 shs$2.26 billion
02/07/2025$32.12$32.07
-0.16%		$32.34$31.94468,555 shs$2.31 billion
02/06/2025$32.31$32.12
-0.57%		$32.86$31.99632,888 shs$2.32 billion
02/05/2025$32.85$32.31
-1.64%		$32.68$31.94832,922 shs$2.33 billion
02/04/2025$33.95$32.85
-3.25%		$33.54$31.111.45 million shs$2.37 billion
02/03/2025$33.98$33.95
-0.09%		$34.35$33.38674,190 shs$2.45 billion
01/31/2025$34.17$33.98
-0.54%		$34.38$33.77630,264 shs$2.45 billion
01/30/2025$33.60$34.17
+1.68%		$34.35$33.91332,191 shs$2.46 billion
01/29/2025$33.41$33.60
+0.58%		$33.70$33.16370,228 shs$2.42 billion
01/28/2025$34.53$33.41
-3.24%		$34.67$33.29437,701 shs$2.41 billion
01/27/2025$34.37$34.53
+0.45%		$35.35$34.47584,781 shs$2.49 billion
01/24/2025$34.59$34.37
-0.62%		$34.75$34.22419,067 shs$2.48 billion
01/23/2025$34.42$34.59
+0.49%		$34.72$34.17429,657 shs$2.49 billion
01/22/2025$35.16$34.42
-2.11%		$35.22$34.37452,243 shs$2.48 billion
01/21/2025$35.29$35.16
-0.38%		$35.68$34.81561,713 shs$2.54 billion
01/20/2025$35.29$35.29$35.83$35.24407,182 shs$2.54 billion
Related Companies

This page (NYSE:ENR) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Better than Bitcoin – and potentially more profitable
The world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...
Brownstone Research | Sponsored