Energizer (ENR) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free ENR Stock Alerts $28.62 +0.19 (+0.67%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Energizer Stock Price Performance5 Day Performance+1.42%1 Month Performance-2.45%3 Month Performance-0.35%6 Month Performance-7.71%Year-To-Date Performance-9.66%1 Year Performance-16.27% 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 Email Address Ad TradingTipsAI Stocks Set to Skyrocket – Free Report InsideAre you ready to capitalize on the booming AI market? Our experts have identified the top 10 AI stocks set to skyrocket.Download our free report today ENR Stock Chart for Sunday, June, 2, 2024 ENR Chart by TradingView Energizer Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$28.43$28.67+0.84%$28.86$28.43721,572 shs$2.06 billion05/30/2024$27.74$28.43+2.51%$28.54$27.95428,357 shs$2.04 billion05/29/2024$28.22$27.74-1.72%$28.11$27.54532,174 shs$1.99 billion05/28/2024$28.82$28.22-2.08%$29.03$28.08480,287 shs$2.03 billion05/27/2024$28.82$28.82$29.39$28.67385,700 shs$2.07 billion05/24/2024$28.98$28.82-0.55%$29.39$28.67385,704 shs$2.07 billion Get the Latest News and Ratings for ENR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Energizer and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$29.40$28.98-1.43%$29.45$28.80435,372 shs$2.08 billion05/22/2024$30.38$29.40-3.23%$30.44$29.36530,073 shs$2.11 billion05/21/2024$30.64$30.38-0.85%$30.99$30.12729,220 shs$2.18 billion05/20/2024$30.48$30.64+0.52%$30.71$30.11851,378 shs$2.20 billion05/17/2024$30.95$30.47-1.55%$30.95$30.45730,089 shs$2.19 billion05/16/2024$30.85$30.95+0.32%$31.23$30.71848,872 shs$2.22 billion05/15/2024$30.62$30.85+0.77%$31.00$30.43474,436 shs$2.21 billion05/14/2024$30.07$30.62+1.81%$30.68$30.11464,943 shs$2.20 billion05/13/2024$30.06$30.07+0.03%$30.32$29.89361,620 shs$2.16 billion05/10/2024$29.77$30.05+0.94%$30.07$29.68404,898 shs$2.16 billion05/09/2024$29.29$29.77+1.64%$29.83$29.33452,434 shs$2.14 billion05/08/2024$28.99$29.29+1.05%$29.41$28.91498,181 shs$2.10 billion05/07/2024$29.44$28.99-1.53%$29.82$28.64704,836 shs$2.08 billion05/06/2024$29.19$29.44+0.84%$29.47$29.06896,670 shs$2.11 billion05/03/2024$29.34$29.19-0.51%$29.53$28.92361,403 shs$2.10 billion05/02/2024$28.77$29.34+2.00%$29.58$28.81589,430 shs$2.11 billion05/01/2024$28.72$28.77+0.16%$29.27$28.64573,264 shs$2.06 billion04/30/2024$28.58$28.72+0.49%$28.89$28.33437,934 shs$2.06 billion04/29/2024$28.51$28.58+0.25%$28.86$28.31365,722 shs$2.05 billion04/26/2024$28.40$28.51+0.39%$28.81$28.50273,815 shs$2.05 billion04/25/2024$28.74$28.40-1.18%$28.59$28.21395,327 shs$2.04 billion04/24/2024$28.96$28.74-0.76%$28.81$28.37402,824 shs$2.06 billion04/23/2024$28.59$28.96+1.31%$28.99$28.47529,343 shs$2.08 billion04/22/2024$28.41$28.59+0.62%$28.69$28.27471,280 shs$2.05 billion04/19/2024$27.97$28.41+1.57%$28.41$27.79552,996 shs$2.04 billion04/18/2024$27.50$27.97+1.71%$28.06$27.56496,714 shs$2.01 billion04/17/2024$27.39$27.50+0.40%$27.81$27.42363,221 shs$1.97 billion04/16/2024$27.36$27.39+0.11%$27.56$26.92508,429 shs$1.97 billion04/15/2024$27.44$27.36-0.29%$27.73$26.97528,398 shs$1.96 billion04/12/2024$27.55$27.43-0.44%$27.68$27.31440,284 shs$1.97 billion04/11/2024$27.87$27.55-1.15%$28.01$27.43444,903 shs$1.98 billion04/10/2024$28.60$27.87-2.55%$28.05$27.59512,877 shs$2.00 billion04/09/2024$28.36$28.60+0.85%$28.63$28.38291,509 shs$2.05 billion04/08/2024$27.86$28.36+1.79%$28.44$27.96413,722 shs$2.04 billionAlert: Your Bank is Dying – Act Now or Lose Everything! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide04/05/2024$28.02$27.86-0.59%$27.93$27.55458,206 shs$2.01 billion04/04/2024$28.33$28.02-1.09%$28.66$27.93442,543 shs$2.01 billion04/03/2024$28.68$28.33-1.20%$28.66$27.81574,093 shs$2.03 billion04/02/2024$29.07$28.68-1.36%$28.95$28.52527,171 shs$2.06 billion04/01/2024$29.44$29.07-1.26%$29.43$28.78504,583 shs$2.09 billion03/29/2024$29.45$29.44-0.03%$29.60$29.25557,850 shs$2.11 billion03/28/2024$29.11$29.45+1.17%$29.60$29.25557,850 shs$2.11 billion03/27/2024$27.88$29.11+4.41%$29.13$28.24499,194 shs$2.09 billion03/26/2024$27.98$27.88-0.36%$28.17$27.82374,945 shs$2.00 billion03/25/2024$27.96$27.98+0.07%$28.33$27.97349,499 shs$2.01 billion03/22/2024$28.06$27.99-0.25%$28.21$27.85543,408 shs$2.01 billion03/21/2024$28.00$28.06+0.21%$28.53$27.83686,871 shs$2.01 billion03/20/2024$27.95$28.00+0.18%$28.25$27.59665,964 shs$2.01 billion03/19/2024$28.10$27.95-0.53%$28.54$27.94486,127 shs$2.01 billion03/18/2024$28.14$28.10-0.14%$28.33$27.74566,038 shs$2.02 billion03/15/2024$28.44$28.15-1.02%$28.67$28.14920,025 shs$2.02 billion03/14/2024$28.94$28.44-1.71%$28.93$28.20430,320 shs$2.04 billion03/13/2024$29.10$28.94-0.57%$29.35$28.55539,957 shs$2.08 billion03/12/2024$28.89$29.10+0.73%$29.28$28.73465,963 shs$2.09 billion03/11/2024$28.70$28.89+0.66%$28.93$28.42518,380 shs$2.07 billion03/08/2024$28.26$28.70+1.56%$28.77$28.32587,295 shs$2.06 billion03/07/2024$27.82$28.26+1.58%$28.32$27.84710,904 shs$2.03 billion03/06/2024$27.72$27.82+0.36%$28.24$27.60627,057 shs$2.00 billion03/05/2024$28.15$27.72-1.53%$28.39$27.67633,882 shs$1.99 billion03/04/2024$28.72$28.15-1.98%$28.61$28.08697,556 shs$2.02 billion03/01/2024$28.49$28.72+0.81%$28.83$28.31539,608 shs$2.06 billion Related Companies: CAE Stock Chart NOVT Stock Chart ATKR Stock Chart ENS Stock Chart FLNC Stock Chart RUN Stock Chart QS Stock Chart SPB Stock Chart ENVX Stock Chart SES Stock Chart Receive ENR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Energizer and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ENR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTrade Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Energizer Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.