Energizer Holdings, Inc. (ENR) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +10.4%
- 3M
- +10.7%
- YTD
- +19.6%
- 1Y
- +1.0%
- 3Y
- -10.8%
- 5Y
- -9.1%
Loading 10-year price history...
ENR Historical Performance
ENR Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -2.7%
- 2016 annual price return
- +28.6%
- 2017 annual price return
- +4.3%
- 2018 annual price return
- -5.7%
- 2019 annual price return
- +12.3%
- 2020 annual price return
- -13.1%
- 2021 annual price return
- -5.1%
- 2022 annual price return
- -17.6%
- 2023 annual price return
- -7.3%
- 2024 annual price return
- +9.5%
- 2025 annual price return
- -42.5%
- 2026 annual price return
- +7.0%
ENR Stock Price Trajectory (2015–2026)
As of November 7, 2026, Energizer Holdings, Inc. (ENR) trades at $23.84, representing a +1.0% return over the past year. The stock has delivered a -22.3% total return over five years (-9.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $65.57 on August 3, 2018. From this peak, ENR has corrected -63.6%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PBI (+66.0% 1Y), SPB (+58.3% 1Y), and HRB (+2.4% 1Y), ENR has underperformed the peer group average. Compare ENR vs PBI →
ENR Historical Price Data · from 2015
Rows 1–50 of 2,869| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.01 | 24.36 | 23.71 | 23.84 | 947K | -2.57% |
| 2026-11-05 | 25.40 | 25.72 | 23.92 | 24.47 | 1.39M | -2.86% |
| 2026-11-04 | 24.80 | 25.83 | 24.45 | 25.19 | 1.33M | +4.65% |
| 2026-11-03 | 24.17 | 24.50 | 23.86 | 24.07 | 1.21M | -0.45% |
| 2026-11-02 | 23.60 | 24.36 | 23.42 | 24.18 | 1.24M | +4.45% |
| 2026-10-30 | 23.33 | 23.53 | 22.84 | 23.15 | 883K | 0.00% |
| 2026-10-29 | 22.57 | 23.17 | 22.26 | 23.15 | 871K | +3.58% |
| 2026-10-28 | 22.76 | 22.88 | 22.22 | 22.35 | 798K | -1.63% |
| 2026-10-27 | 22.23 | 22.83 | 22.13 | 22.72 | 968K | +1.93% |
| 2026-10-26 | 22.68 | 22.71 | 22.21 | 22.29 | 814K | -1.24% |
| 2026-10-23 | 22.85 | 23.23 | 22.19 | 22.57 | 810K | -3.67% |
| 2026-10-22 | 22.88 | 23.59 | 22.67 | 23.43 | 972K | +2.94% |
| 2026-10-21 | 22.26 | 22.86 | 22.12 | 22.76 | 1.01M | +2.34% |
| 2026-10-20 | 21.61 | 22.35 | 21.61 | 22.24 | 1.06M | +2.96% |
| 2026-10-19 | 21.80 | 21.80 | 21.38 | 21.60 | 1.18M | -0.46% |
| 2026-10-16 | 22.01 | 22.36 | 21.39 | 21.70 | 681K | -1.36% |
| 2026-10-15 | 22.02 | 22.30 | 19.69 | 22.00 | 1.69M | +0.36% |
| 2026-10-14 | 21.63 | 22.09 | 21.43 | 21.92 | 794K | +0.32% |
| 2026-10-13 | 21.45 | 21.98 | 21.25 | 21.85 | 903K | +3.21% |
| 2026-10-12 | 21.13 | 21.34 | 20.92 | 21.17 | 630K | -0.75% |
| 2026-10-09 | 21.33 | 21.61 | 21.15 | 21.33 | 527K | -0.51% |
| 2026-10-08 | 21.31 | 21.61 | 21.11 | 21.44 | 884K | -0.46% |
| 2026-10-07 | 21.40 | 21.82 | 21.35 | 21.54 | 769K | -0.23% |
| 2026-10-06 | 21.41 | 21.71 | 21.15 | 21.59 | 839K | +1.84% |
| 2026-10-05 | 21.99 | 22.01 | 21.02 | 21.20 | 1.20M | -4.12% |
| 2026-10-02 | 21.59 | 22.12 | 21.22 | 22.11 | 903K | +4.24% |
| 2026-10-01 | 21.43 | 21.57 | 21.02 | 21.21 | 811K | -0.84% |
| 2026-09-30 | 21.99 | 22.03 | 21.37 | 21.39 | 938K | -1.97% |
| 2026-09-29 | 22.30 | 22.70 | 21.77 | 21.82 | 718K | -2.11% |
| 2026-09-28 | 21.66 | 22.55 | 21.54 | 22.29 | 757K | +1.32% |
| 2026-09-25 | 22.30 | 22.30 | 21.83 | 22.00 | 746K | -0.90% |
| 2026-09-24 | 21.91 | 22.48 | 21.71 | 22.20 | 805K | +0.91% |
| 2026-09-23 | 22.22 | 22.35 | 21.60 | 22.00 | 823K | -1.57% |
| 2026-09-22 | 22.05 | 22.66 | 22.01 | 22.35 | 1.16M | +3.33% |
| 2026-09-21 | 21.53 | 22.02 | 21.50 | 21.63 | 861K | +1.17% |
| 2026-09-18 | 21.55 | 21.62 | 21.01 | 21.38 | 1.90M | -1.70% |
| 2026-09-17 | 21.06 | 21.87 | 20.68 | 21.75 | 1.06M | +4.82% |
| 2026-09-16 | 20.50 | 21.03 | 20.32 | 20.75 | 803K | +1.42% |
| 2026-09-15 | 20.30 | 20.67 | 20.00 | 20.46 | 798K | +0.94% |
| 2026-09-14 | 20.81 | 20.93 | 20.27 | 20.27 | 590K | -1.51% |
| 2026-09-11 | 20.34 | 20.59 | 19.76 | 20.58 | 742K | +2.69% |
| 2026-09-10 | 20.09 | 20.53 | 20.03 | 20.04 | 1.15M | -0.79% |
| 2026-09-09 | 21.00 | 21.00 | 20.00 | 20.20 | 1.10M | -3.81% |
| 2026-09-08 | 20.80 | 21.23 | 20.80 | 21.00 | 840K | -1.08% |
| 2026-09-04 | 20.55 | 21.33 | 20.39 | 21.23 | 1.00M | +2.81% |
| 2026-09-03 | 20.91 | 21.02 | 20.34 | 20.65 | 878K | -1.29% |
| 2026-09-02 | 21.01 | 21.59 | 20.82 | 20.92 | 1.03M | +0.72% |
| 2026-09-01 | 21.56 | 21.78 | 20.24 | 20.77 | 1.03M | -4.64% |
| 2026-08-31 | 22.06 | 22.06 | 21.51 | 21.78 | 894K | -2.20% |
| 2026-08-28 | 21.94 | 22.55 | 21.94 | 22.27 | 955K | +0.72% |
ENR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENR — Frequently Asked Questions
Quick answers to the most common questions about buying ENR stock.
How has ENR stock performed recently?
ENR returned +1.0% over the past year, beating its 5-year annualized CAGR of -9.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ENR's all-time high price?
Energizer Holdings, Inc. reached $65.57 on 2018-08-03. The 52-week high is $25.83. Current 1-year return of +1.0% places the stock closer to historical peaks.
Where can I download ENR historical price data?
This page provides ENR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.