ENR: Energizer Holdings Inc.

As of Wednesday, September 17th, 2025

$ 29.65

+0.42 +1.44%

Open: 29.34
High: 30.29
Low: 29.34
Volume: 1,043,809
Previous Close on Tuesday, September 16th, 2025

$ 29.23

-0.43 -1.45%

Open: 29.68
High: 29.87
Low: 29.11
Volume: 1,067,180

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-08 28.72 28.77 28.13 28.67 802,289 -0.10 -0.35
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		 28.39
On 2025-09-11		 1.25 4.40 30.10
On 2025-09-15		 29.11
On 2025-09-16		 -3.29 29.46
10D 30.29
On 2025-09-17		 28.12
On 2025-09-10		 1.26 4.44 29.38
On 2025-09-05		 28.12
On 2025-09-10		 -4.31 29.03
20D 30.29
On 2025-09-17		 26.89
On 2025-08-28		 1.24 4.36 28.99
On 2025-08-20		 26.89
On 2025-08-28		 -7.24 28.56
WTD 30.29
On 2025-09-17		 29.11
On 2025-09-16		 0.11 0.37 30.10
On 2025-09-15		 29.11
On 2025-09-16		 -3.29 29.51
MTD 30.29
On 2025-09-17		 27.24
On 2025-09-02		 2.09 7.58 29.38
On 2025-09-05		 28.12
On 2025-09-10		 -4.31 28.92
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ENR

Energizer Holdings Inc.

29.65 +0.42 +1.44 1,043,809