Energizer Holdings, Inc. (ENR) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
ENR Historical Performance
Short-Term Returns
ENR Stock Price Trajectory (2015–2026)
As of May 6, 2026, Energizer Holdings, Inc. (ENR) trades at $17.85, representing a -31.0% return over the past year. The stock has delivered a -51.0% total return over five years (-18.2% 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 -72.8%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PBI (+72.3% 1Y), SPB (+26.9% 1Y), and HRB (-51.2% 1Y), ENR has underperformed the peer group average. Compare ENR vs PBI →
ENR Historical Price Data (2015–2026)
Showing 30 of 2,741 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 17.08 | 17.76 | 17.08 | 17.74 | 1.22M | +6.23% |
| 2026-04-07 | 16.50 | 16.78 | 16.47 | 16.70 | 1.21M | -0.95% |
| 2026-04-06 | 16.41 | 16.92 | 16.17 | 16.86 | 1.20M | +2.68% |
| 2026-04-02 | 16.32 | 16.52 | 16.01 | 16.42 | 957K | -0.36% |
| 2026-04-01 | 16.25 | 16.66 | 16.11 | 16.48 | 1.41M | +0.37% |
| 2026-03-31 | 17.02 | 17.07 | 16.00 | 16.42 | 1.58M | -2.73% |
| 2026-03-30 | 17.16 | 17.16 | 16.67 | 16.88 | 895K | -0.76% |
| 2026-03-27 | 17.04 | 17.26 | 16.88 | 17.01 | 906K | -1.33% |
| 2026-03-26 | 16.62 | 17.33 | 16.62 | 17.24 | 997K | +2.99% |
| 2026-03-25 | 16.85 | 16.85 | 16.50 | 16.74 | 944K | +0.60% |
| 2026-03-24 | 16.87 | 17.13 | 16.60 | 16.64 | 1.09M | -2.58% |
See ENR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ENR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ENR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonENR — Frequently Asked Questions
Quick answers to the most common questions about buying ENR stock.
How has ENR stock performed recently?
ENR declined -31.0% over the past year, below its 5-year annualized CAGR of -18.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -31.0% places the stock further from 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.