ENR: Energizer Holdings Inc.

As of Friday, July 18th, 2025

$ 22.92

-0.27 -1.16%

Open: 23.19
High: 23.83
Low: 22.70
Volume: 1,716,753
Previous Close on Thursday, July 17th, 2025

$ 23.19

+1.37 +6.28%

Open: 21.86
High: 23.22
Low: 21.86
Volume: 1,707,324
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 23.19 23.83 22.70 22.92 1,716,753 -0.27 -1.16
2025-07-17 21.86 23.22 21.86 23.19 1,707,324 +1.37 +6.28
2025-07-16 21.65 22.01 21.51 21.82 835,472 +0.23 +1.07
2025-07-15 22.14 22.38 21.53 21.59 1,205,708 -0.48 -2.17
2025-07-14 22.40 22.59 21.81 22.07 1,453,473 -0.67 -2.95
2025-07-11 22.46 22.87 22.43 22.74 878,138 -0.01 -0.04
2025-07-10 22.12 23.02 22.10 22.75 962,596 +0.63 +2.85
2025-07-09 21.77 22.21 21.77 22.12 1,091,091 +0.37 +1.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.83
On 2025-07-18
21.51
On 2025-07-16
0.18 0.79 22.59
On 2025-07-14
21.51
On 2025-07-16
-4.76 22.32
10D 23.83
On 2025-07-18
20.96
On 2025-07-07
1.41 6.56 23.02
On 2025-07-10
21.51
On 2025-07-16
-6.56 22.20
20D 23.83
On 2025-07-18
19.70
On 2025-06-20
2.93 14.66 23.02
On 2025-07-10
21.51
On 2025-07-16
-6.56 21.35
WTD 23.83
On 2025-07-18
21.51
On 2025-07-16
0.18 0.79 22.59
On 2025-07-14
21.51
On 2025-07-16
-4.76 22.32
MTD 23.83
On 2025-07-18
20.15
On 2025-07-01
2.76 13.69 23.02
On 2025-07-10
21.51
On 2025-07-16
-6.56 22.02
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AGIO

Agios Pharmaceuticals Inc.

40.00 -0.35 -0.87 824,551
ENR

Energizer Holdings Inc.

22.92 -0.27 -1.16 1,716,753