Energizer Holdings, Inc. (ENR) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +30.1%
- 3M
- +27.5%
- YTD
- +8.0%
- 1Y
- +7.7%
- 3Y
- -13.3%
- 5Y
- -12.7%
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
- +8.3%
ENR Stock Price Trajectory (2015–2026)
As of June 21, 2026, Energizer Holdings, Inc. (ENR) trades at $21.52, representing a +7.7% return over the past year. The stock has delivered a -35.3% total return over five years (-12.7% 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 -67.2%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PBI (+68.4% 1Y), SPB (+61.4% 1Y), and HRB (-37.6% 1Y), ENR has underperformed the peer group average. Compare ENR vs PBI →
ENR Historical Price Data · from 2015
Rows 1–50 of 2,772| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 20.33 | 21.80 | 20.28 | 21.52 | 2.01M | +7.76% |
| 2026-06-17 | 20.57 | 20.74 | 19.84 | 19.97 | 991K | -2.01% |
| 2026-06-16 | 20.46 | 20.69 | 20.24 | 20.38 | 907K | +1.24% |
| 2026-06-15 | 20.48 | 20.75 | 20.05 | 20.13 | 591K | -0.59% |
| 2026-06-12 | 20.02 | 20.61 | 20.02 | 20.25 | 835K | +1.86% |
| 2026-06-11 | 19.34 | 19.88 | 19.21 | 19.88 | 658K | +2.47% |
| 2026-06-10 | 19.66 | 20.06 | 19.37 | 19.40 | 593K | -1.42% |
| 2026-06-09 | 19.82 | 20.11 | 19.44 | 19.68 | 670K | 0.00% |
| 2026-06-08 | 19.46 | 20.15 | 19.29 | 19.68 | 1.09M | +1.23% |
| 2026-06-05 | 18.99 | 19.65 | 18.98 | 19.44 | 966K | +2.97% |
| 2026-06-04 | 19.01 | 19.25 | 18.61 | 18.88 | 736K | +1.51% |
| 2026-06-03 | 18.32 | 18.60 | 18.04 | 18.60 | 836K | +1.58% |
| 2026-06-02 | 18.24 | 18.42 | 17.88 | 18.31 | 1.54M | -0.49% |
| 2026-06-01 | 17.87 | 18.63 | 17.80 | 18.40 | 1.58M | +0.99% |
| 2026-05-29 | 18.45 | 18.66 | 18.18 | 18.22 | 521K | -1.78% |
| 2026-05-28 | 18.62 | 18.81 | 18.33 | 18.55 | 641K | -0.43% |
| 2026-05-27 | 18.58 | 19.23 | 18.50 | 18.63 | 1.02M | +2.25% |
| 2026-05-26 | 18.54 | 18.67 | 18.00 | 18.22 | 1.40M | +0.22% |
| 2026-05-22 | 17.49 | 18.21 | 17.43 | 18.18 | 219K | +5.09% |
| 2026-05-21 | 16.41 | 17.51 | 16.15 | 17.30 | 1.26M | +4.28% |
| 2026-05-20 | 16.00 | 16.67 | 15.75 | 16.59 | 1.52M | +2.22% |
| 2026-05-19 | 16.52 | 16.75 | 16.02 | 16.23 | 1.32M | -1.87% |
| 2026-05-18 | 16.83 | 17.23 | 16.50 | 16.54 | 1.06M | -1.61% |
| 2026-05-15 | 16.87 | 17.13 | 16.55 | 16.81 | 1.02M | +0.66% |
| 2026-05-14 | 17.29 | 17.49 | 16.60 | 16.70 | 1.18M | -1.88% |
| 2026-05-13 | 17.52 | 17.71 | 17.01 | 17.02 | 1.20M | -3.79% |
| 2026-05-12 | 17.76 | 18.07 | 17.20 | 17.69 | 938K | +0.63% |
| 2026-05-11 | 18.81 | 18.87 | 17.55 | 17.58 | 1.06M | -6.79% |
| 2026-05-08 | 18.59 | 19.15 | 18.40 | 18.86 | 1.05M | +1.73% |
| 2026-05-07 | 18.97 | 19.09 | 18.29 | 18.54 | 905K | -2.27% |
| 2026-05-06 | 18.25 | 19.20 | 17.84 | 18.97 | 2.03M | +6.27% |
| 2026-05-05 | 21.01 | 21.23 | 17.49 | 17.85 | 662K | -7.70% |
| 2026-05-04 | 19.40 | 20.07 | 19.25 | 19.34 | 1.74M | -1.73% |
| 2026-05-01 | 19.66 | 19.86 | 19.16 | 19.68 | 707K | +0.51% |
| 2026-04-30 | 18.76 | 19.63 | 18.76 | 19.58 | 722K | +5.72% |
| 2026-04-29 | 19.53 | 19.76 | 18.25 | 18.52 | 1.07M | -5.94% |
| 2026-04-28 | 19.87 | 19.97 | 19.28 | 19.69 | 768K | +1.08% |
| 2026-04-27 | 19.95 | 20.32 | 19.42 | 19.48 | 937K | -2.55% |
| 2026-04-24 | 20.01 | 20.23 | 19.82 | 19.99 | 705K | +0.15% |
| 2026-04-23 | 20.08 | 20.18 | 19.76 | 19.96 | 727K | -0.30% |
| 2026-04-22 | 19.95 | 20.03 | 19.58 | 20.02 | 691K | +1.37% |
| 2026-04-21 | 20.50 | 20.58 | 19.57 | 19.75 | 736K | -3.52% |
| 2026-04-20 | 20.41 | 20.70 | 20.10 | 20.47 | 894K | -0.05% |
| 2026-04-17 | 19.67 | 20.63 | 19.60 | 20.48 | 1.06M | +4.54% |
| 2026-04-16 | 19.45 | 19.66 | 19.20 | 19.59 | 920K | +1.66% |
| 2026-04-15 | 18.95 | 19.29 | 18.77 | 19.27 | 576K | +1.47% |
| 2026-04-14 | 18.91 | 19.20 | 18.73 | 18.99 | 590K | +0.58% |
| 2026-04-13 | 18.63 | 18.93 | 18.10 | 18.88 | 645K | +0.64% |
| 2026-04-10 | 18.56 | 19.00 | 18.32 | 18.76 | 1.17M | +1.52% |
| 2026-04-09 | 17.63 | 18.59 | 17.54 | 18.48 | 947K | +4.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +7.7% over the past year, beating its 5-year annualized CAGR of -12.7%. 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 $30.29. Current 1-year return of +7.7% 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.