ENR: Energizer Holdings Inc.

As of Thursday, September 18th, 2025

$ 29.53

-0.12 -0.40%

Open: 29.45
High: 29.88
Low: 29.36
Volume: 798,316
Previous Close on Wednesday, September 17th, 2025

$ 29.65

+0.42 +1.44%

Open: 29.34
High: 30.29
Low: 29.34
Volume: 1,043,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 29.45 29.88 29.36 29.53 798,316 -0.12 -0.40
2025-09-17 29.34 30.29 29.34 29.65 1,043,809 +0.42 +1.44
2025-09-16 29.68 29.87 29.11 29.23 1,067,180 -0.43 -1.45
2025-09-15 29.65 30.10 29.44 29.66 800,012 +0.12 +0.41
2025-09-12 29.10 29.65 28.75 29.54 779,319 +0.32 +1.10
2025-09-11 28.45 29.41 28.39 29.22 691,153 +0.82 +2.89
2025-09-10 28.30 28.47 28.12 28.40 653,803 -0.14 -0.49
2025-09-09 28.56 28.64 28.16 28.54 625,792 -0.13 -0.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.29
On 2025-09-17		 28.75
On 2025-09-12		 0.31 1.06 30.10
On 2025-09-15		 29.11
On 2025-09-16		 -3.29 29.52
10D 30.29
On 2025-09-17		 28.12
On 2025-09-10		 0.88 3.07 29.38
On 2025-09-05		 28.12
On 2025-09-10		 -4.31 29.12
20D 30.29
On 2025-09-17		 26.89
On 2025-08-28		 1.00 3.51 28.90
On 2025-08-22		 26.89
On 2025-08-28		 -6.96 28.61
WTD 30.29
On 2025-09-17		 29.11
On 2025-09-16		 -0.01 -0.03 30.10
On 2025-09-15		 29.11
On 2025-09-16		 -3.29 29.52
MTD 30.29
On 2025-09-17		 27.24
On 2025-09-02		 1.97 7.15 29.38
On 2025-09-05		 28.12
On 2025-09-10		 -4.31 28.97
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
ENR

Energizer Holdings Inc.

29.53 -0.12 -0.40 798,316