ENR: Energizer Holdings Inc.

As of Friday, June 5th, 2026

$ 19.44

+0.56 +2.97%

Open: 18.98
High: 19.65
Low: 18.98
Volume: 99,875
Previous Close on Thursday, June 4th, 2026

$ 18.88

+0.28 +1.51%

Open: 19.01
High: 19.25
Low: 18.61
Volume: 750,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 18.98 19.65 18.98 19.44 998,547 +0.56 +2.97
2026-06-04 19.01 19.25 18.61 18.88 750,754 +0.28 +1.51
2026-06-03 18.32 18.62 18.04 18.60 867,719 +0.29 +1.58
2026-06-02 18.24 18.42 17.88 18.31 1,582,490 -0.09 -0.49
2026-06-01 17.97 18.63 17.80 18.40 1,616,333 +0.18 +0.99
2026-05-29 18.45 18.66 18.18 18.22 1,027,509 -0.33 -1.78
2026-05-28 18.62 18.81 18.33 18.55 649,952 -0.08 -0.43
2026-05-27 18.54 19.23 18.50 18.63 1,058,637 +0.41 +2.25
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 19.65
On 2026-06-05		 17.80
On 2026-06-01		 1.22 6.70 18.63
On 2026-06-01		 17.88
On 2026-06-02		 -4.03 18.73
10D 19.65
On 2026-06-05		 17.43
On 2026-05-22		 2.14 12.37 19.23
On 2026-05-27		 17.80
On 2026-06-01		 -7.44 18.54
20D 19.65
On 2026-06-05		 15.75
On 2026-05-20		 0.88 4.74 19.15
On 2026-05-08		 15.75
On 2026-05-20		 -17.75 17.84
WTD 19.65
On 2026-06-05		 17.80
On 2026-06-01		 1.22 6.70 18.63
On 2026-06-01		 17.88
On 2026-06-02		 -4.03 18.73
MTD 19.65
On 2026-06-05		 17.80
On 2026-06-01		 1.22 6.70 18.63
On 2026-06-01		 17.88
On 2026-06-02		 -4.03 18.73
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AGIO

Agios Pharmaceuticals Inc.

28.29 -0.50 -1.74 561,318
FND

Floor & Decor Holdings Inc.

47.41 -1.49 -3.05 2,087,439
BOH

Bank of Hawaii Corporation

77.06 +0.69 +0.90 246,895
ADI

Analog Devices Inc.

401.39 -27.37 -6.38 7,240,613
ENR

Energizer Holdings Inc.

19.44 +0.56 +2.97 99,875