ENR: Energizer Holdings Inc.

As of Friday, August 8th, 2025

$ 28.78

-0.28 -0.96%

Open: 29.00
High: 29.24
Low: 28.57
Volume: 647,187
Previous Close on Thursday, August 7th, 2025

$ 29.06

-0.65 -2.19%

Open: 29.73
High: 29.87
Low: 28.91
Volume: 793,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 29.00 29.24 28.57 28.78 647,187 -0.28 -0.96
2025-08-07 29.73 29.87 28.91 29.06 793,174 -0.65 -2.19
2025-08-06 29.89 30.23 29.39 29.71 1,324,454 -0.15 -0.50
2025-08-05 28.20 30.28 27.89 29.86 2,811,028 +1.81 +6.45
2025-08-04 27.33 28.62 26.77 28.05 4,234,727 +5.91 +26.69
2025-08-01 22.46 22.56 21.99 22.14 1,121,951 -0.38 -1.69
2025-07-31 22.32 22.53 22.04 22.52 1,134,834 -0.03 -0.13
2025-07-30 23.59 23.59 22.42 22.55 1,093,708 -0.92 -3.92
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 30.28
On 2025-08-05		 26.77
On 2025-08-04		 6.64 29.99 30.28
On 2025-08-05		 28.57
On 2025-08-08		 -5.65 29.09
10D 30.28
On 2025-08-05		 21.99
On 2025-08-01		 4.54 18.73 24.39
On 2025-07-28		 21.99
On 2025-08-01		 -9.84 25.98
20D 30.28
On 2025-08-05		 21.51
On 2025-07-16		 6.04 26.56 24.39
On 2025-07-28		 21.99
On 2025-08-01		 -9.84 24.53
WTD 30.28
On 2025-08-05		 26.77
On 2025-08-04		 6.64 29.99 30.28
On 2025-08-05		 28.57
On 2025-08-08		 -5.65 29.09
MTD 30.28
On 2025-08-05		 21.99
On 2025-08-01		 6.26 27.80 30.28
On 2025-08-05		 28.57
On 2025-08-08		 -5.65 27.93
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

89.92 +2.16 +2.46 1,419,482
RMD

ResMed Inc.

283.90 +3.73 +1.33 827,364
ENTG

Entegris Inc.

73.14 -0.29 -0.39 1,793,368
IFF

International Flavors & Fragrances Inc.

63.56 -0.67 -1.04 2,912,516
ENR

Energizer Holdings Inc.

28.78 -0.28 -0.96 647,187