Energizer Holdings, Inc. Common Stock (ENR)

Historical Prices For Energizer Holdings, Inc. Common Stock (ENR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	27.35	27.61	27.09	27.56	806,187	27.56
8/28/2025	28.20	28.20	26.89	27.31	803,136	27.31
8/27/2025	27.83	28.23	27.75	28.13	394,112	28.13
8/26/2025	27.75	28.02	27.71	27.82	527,481	27.82
8/25/2025	28.31	28.50	27.94	28.03	667,071	28.03
8/22/2025	28.18	28.90	28.14	28.64	707,622	28.64
8/21/2025	27.92	28.20	27.76	28.07	764,930	28.07
8/20/2025	28.65	28.99	28.38	28.53	1,050,913	28.23
8/19/2025	27.67	28.72	27.67	28.41	885,296	28.11
8/18/2025	27.99	27.99	27.33	27.45	700,191	27.16
8/15/2025	28.40	28.58	27.73	27.90	1,114,612	27.61
8/14/2025	28.01	28.54	27.76	28.41	643,047	28.11
8/13/2025	27.53	28.68	27.30	28.58	1,053,165	28.28
8/12/2025	27.94	28.08	27.27	27.55	1,339,174	27.26
8/11/2025	28.80	29.00	27.88	27.90	810,317	27.61
8/08/2025	29.00	29.23	28.57	28.78	647,187	28.48
8/07/2025	29.73	29.87	28.91	29.06	793,191	28.75
8/06/2025	29.89	30.23	29.39	29.71	1,325,097	29.40
8/05/2025	28.20	30.28	27.89	29.86	2,813,590	29.55
8/04/2025	27.33	28.62	26.77	28.05	4,239,470	27.75
8/01/2025	22.46	22.55	21.98	22.14	1,122,304	21.91
7/31/2025	22.32	22.53	22.04	22.52	1,134,834	22.28
7/30/2025	23.59	23.59	22.42	22.55	1,093,854	22.31
7/29/2025	23.68	23.77	23.23	23.47	777,820	23.22
7/28/2025	24.14	24.39	23.65	23.69	909,475	23.44
7/25/2025	24.01	24.32	23.63	24.24	735,187	23.99
7/24/2025	24.13	24.21	23.80	23.88	784,266	23.63
7/23/2025	23.93	24.32	23.84	24.26	982,604	24.00
7/22/2025	22.99	23.88	22.89	23.71	1,406,010	23.46
7/21/2025	23.18	23.38	22.90	23.02	1,326,674	22.78
7/18/2025	23.19	23.83	22.70	22.92	1,716,804	22.68
7/17/2025	21.86	23.22	21.86	23.19	1,707,334	22.95
7/16/2025	21.65	22.01	21.51	21.82	835,479	21.59
7/15/2025	22.14	22.38	21.53	21.59	1,205,718	21.36
7/14/2025	22.40	22.59	21.81	22.07	1,453,479	21.84
7/11/2025	22.46	22.87	22.43	22.74	878,138	22.50
7/10/2025	22.12	23.02	22.10	22.75	962,670	22.51
7/09/2025	21.77	22.21	21.77	22.12	1,091,091	21.89
7/08/2025	21.13	22.02	21.08	21.75	1,065,359	21.52
7/07/2025	21.38	21.66	20.96	21.07	1,556,585	20.85
7/03/2025	21.79	21.91	21.42	21.51	560,963	21.28
7/02/2025	21.41	21.73	21.14	21.59	1,095,891	21.36
7/01/2025	20.18	21.50	20.16	21.20	1,694,210	20.98
6/30/2025	20.27	20.46	20.06	20.16	1,082,197	19.95
6/27/2025	20.20	20.33	20.02	20.24	2,428,018	20.03
6/26/2025	19.96	20.17	19.78	20.07	897,863	19.86
6/25/2025	20.10	20.24	19.88	19.91	958,268	19.70
6/24/2025	20.53	20.66	20.06	20.16	1,076,180	19.95
6/23/2025	19.76	20.52	19.76	20.31	1,539,592	20.10
6/20/2025	20.07	20.18	19.70	19.83	1,339,571	19.62
6/18/2025	20.49	20.67	19.97	19.99	1,193,978	19.78
6/17/2025	20.69	21.06	20.40	20.49	1,051,300	20.27
6/16/2025	20.95	21.11	20.72	20.94	1,711,471	20.72
6/13/2025	21.45	21.63	20.70	20.72	838,504	20.50
6/12/2025	21.58	21.75	21.45	21.61	698,744	21.38
6/11/2025	22.53	22.66	21.80	21.80	744,829	21.57
6/10/2025	22.59	22.86	22.35	22.43	887,315	22.19
6/09/2025	22.60	22.70	22.32	22.34	902,867	22.11
6/06/2025	22.29	22.48	22.08	22.43	767,134	22.19
6/05/2025	22.38	22.40	22.03	22.05	859,281	21.82
6/04/2025	22.29	22.59	22.25	22.48	716,961	22.24
6/03/2025	21.86	22.49	21.41	22.25	1,145,613	22.02
6/02/2025	23.14	23.41	21.68	21.83	2,017,800	21.60