Free Trial

Energizer (ENR) Stock Chart & Stock Price History

Energizer logo
$22.09 -0.43 (-1.91%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$21.93 -0.16 (-0.72%)
As of 08/1/2025 07:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Energizer Stock Price Performance

The Energizer (ENR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.93%, with a year-to-date return of -36.69%. In the past month, the stock has increased 2.32%, reflecting recent market activity.

As of the latest close, Energizer traded at $22.09 with a market cap of $1.59 billion and volume of 1.12 million shares. Five years ago, the stock traded at $50.13, representing a 55.93% decrease over that period. At the time, it had a market cap of $3.38 billion and a volume of 545,492 shares.

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.

5 Day
Performance
-6.75%
1 Month
Performance
+2.32%
3 Month
Performance
-16.36%
Year-To-Date
Performance
-36.69%
1 Year
Performance
-27.93%
5 Year
Performance
-55.93%

ENR Stock Chart for Saturday, August, 2, 2025

Energizer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$22.47$22.09
-1.71%
$22.56$21.991.12 million shs$1.59 billion
07/31/2025$22.53$22.47
-0.25%
$22.53$22.041.13 million shs$1.62 billion
07/30/2025$23.48$22.53
-4.06%
$23.59$22.421.09 million shs$1.63 billion
07/29/2025$23.69$23.48
-0.87%
$23.78$23.23777,816 shs$1.70 billion
07/28/2025$24.24$23.69
-2.25%
$24.39$23.65909,475 shs$1.71 billion
07/25/2025$23.89$24.24
+1.46%
$24.32$23.63735,187 shs$1.75 billion
07/24/2025$24.24$23.89
-1.46%
$24.21$23.80784,266 shs$1.72 billion
07/23/2025$23.71$24.24
+2.25%
$24.32$23.84982,584 shs$1.75 billion
07/22/2025$22.99$23.71
+3.11%
$23.88$22.901.41 million shs$1.71 billion
07/21/2025$22.92$22.99
+0.31%
$23.38$22.901.33 million shs$1.66 billion
07/18/2025$23.18$22.92
-1.10%
$23.83$22.701.72 million shs$1.65 billion
07/17/2025$21.82$23.18
+6.24%
$23.22$21.861.71 million shs$1.67 billion
07/16/2025$21.60$21.82
+1.02%
$22.01$21.51835,479 shs$1.57 billion
07/15/2025$22.06$21.60
-2.09%
$22.38$21.531.21 million shs$1.56 billion
07/14/2025$22.77$22.06
-3.13%
$22.59$21.811.45 million shs$1.59 billion
07/11/2025$22.76$22.77
+0.04%
$22.87$22.43878,112 shs$1.64 billion
07/10/2025$22.21$22.76
+2.48%
$23.02$22.10962,670 shs$1.64 billion
07/09/2025$21.75$22.21
+2.11%
$22.21$21.771.09 million shs$1.60 billion
07/08/2025$21.06$21.75
+3.28%
$22.02$21.081.07 million shs$1.57 billion
07/07/2025$21.51$21.06
-2.09%
$21.66$20.961.56 million shs$1.52 billion
07/04/2025$21.51$21.51$21.91$21.42560,963 shs$1.55 billion
07/03/2025$21.59$21.51
-0.37%
$21.91$21.42560,963 shs$1.55 billion
07/02/2025$21.18$21.59
+1.92%
$21.73$21.141.10 million shs$1.56 billion
07/01/2025$20.16$21.18
+5.08%
$21.50$20.151.69 million shs$1.53 billion

This page (NYSE:ENR) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners