ENR: Energizer Holdings Inc.

As of Thursday, May 8th, 2025

$ 22.13

+0.21 +0.96%

Open: 21.87
High: 22.68
Low: 21.58
Volume: 2,022,177
Previous Close on Wednesday, May 7th, 2025

$ 21.92

-1.95 -8.17%

Open: 23.85
High: 23.94
Low: 21.81
Volume: 2,545,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 21.87 22.68 21.58 22.13 2,022,177 +0.21 +0.96
2025-05-07 23.85 23.94 21.81 21.92 2,545,152 -1.95 -8.17
2025-05-06 24.50 24.97 23.60 23.87 2,202,407 -2.01 -7.77
2025-05-05 26.25 26.43 25.64 25.88 1,488,438 -0.56 -2.12
2025-05-02 26.89 27.05 26.32 26.44 925,153 -0.18 -0.68
2025-05-01 26.79 26.95 26.47 26.62 553,550 -0.42 -1.55
2025-04-30 27.06 27.18 26.50 27.04 667,115 -0.06 -0.22
2025-04-29 26.80 27.20 26.74 27.10 532,850 +0.16 +0.59
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 27.05
On 2025-05-02		 21.58
On 2025-05-08		 -4.49 -16.87 27.05
On 2025-05-02		 21.58
On 2025-05-08		 -20.22 24.05
10D 27.25
On 2025-04-25		 21.58
On 2025-05-08		 -5.01 -18.46 27.25
On 2025-04-25		 21.58
On 2025-05-08		 -20.82 25.49
20D 27.69
On 2025-04-23		 21.58
On 2025-05-08		 -5.00 -18.43 27.69
On 2025-04-23		 21.58
On 2025-05-08		 -22.07 26.11
WTD 26.43
On 2025-05-05		 21.58
On 2025-05-08		 -4.31 -16.30 26.43
On 2025-05-05		 21.58
On 2025-05-08		 -18.35 23.45
MTD 27.05
On 2025-05-02		 21.58
On 2025-05-08		 -4.91 -18.16 27.05
On 2025-05-02		 21.58
On 2025-05-08		 -20.22 24.48
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

171.57 +1.86 +1.10 1,144,934
ENR

Energizer Holdings Inc.

22.13 +0.21 +0.96 2,022,177