InvestSMART

Energizer Holdings (NYSE: ENR) - Share Price

Current share price for ENR : $22.110 0.9 (4.24%)+

Currency: USD ($)

Energizer Holdings's current share price is $22.11. This constitutes a share price movement of 0.50% when compared to its closing share price of $22.00 seven days ago. Relative to today's opening stock price, the ENR stock price is up $0.9 or 4.24%.

ENR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 19.99 24.53 15.76 22.11 398,915 2.12 (10.61%)
Last Year (2025) 35.04 35.9 16.77 20.02 359,631 -15.02 (-42.87%)
This Financial Year (FY2027) 21.41 23.095 19.1 22.11 335,204 0.7 (3.27%)
Last Financial Year (FY2026) 20.27 30.29 15.76 21.67 419,548 1.4 (6.91%)

ENR Share Price History

Date Open High Low Close Volume Daily Movement
30 May 2018 59.71 60.8 59.56 60.63 61 0.92 (1.54%)
29 May 2018 59.71 60.8 59.56 60.63 61 0.92 (1.54%)
26 May 2018 59 59.94 58.46 59.73 60 0.73 (1.24%)
25 May 2018 58.5 59.19 58.46 58.86 59 0.36 (0.62%)
24 May 2018 60.17 60.17 58.36 58.5 59 -1.67 (-2.78%)
23 May 2018 60 60.44 58.53 59.91 60 -0.09 (-0.15%)
22 May 2018 56.68 56.93 56.21 56.47 56 -0.21 (-0.37%)
19 May 2018 56.89 57.1 56.18 56.9 57 0.01 (0.02%)
18 May 2018 55.74 57.04 55.36 56.91 57 1.17 (2.10%)
17 May 2018 55.15 55.57 54.05 55.52 56 0.37 (0.67%)
16 May 2018 55.61 55.75 55.08 55.27 55 -0.34 (-0.61%)
15 May 2018 55.7 56.29 54.61 55.31 55 -0.39 (-0.70%)
12 May 2018 55.69 55.91 55.21 55.44 55 -0.25 (-0.45%)
11 May 2018 55.12 55.48 54.58 55.15 55 0.03 (0.05%)
10 May 2018 54.6 55.05 54.03 54.97 55 0.37 (0.68%)
9 May 2018 54.66 54.82 54.07 54.51 55 -0.15 (-0.27%)
8 May 2018 53.34 54.84 52.86 54.3 54 0.96 (1.80%)
5 May 2018 53.61 54.5 52.38 53.55 54 -0.06 (-0.11%)
4 May 2018 54.54 57.16 52.94 54.37 54 -0.17 (-0.31%)
3 May 2018 57.16 57.37 55.49 56.39 56 -0.77 (-1.35%)
2 May 2018 57.82 58.03 56.96 57.36 57 -0.46 (-0.80%)
1 May 2018 57.19 58.09 57.19 57.54 58 0.35 (0.61%)
28 Apr 2018 58.21 58.46 55.72 57.27 57 -0.94 (-1.61%)
27 Apr 2018 57.73 58.95 57.5 58.29 58 0.56 (0.97%)
26 Apr 2018 57.86 58.47 57.13 57.62 58 -0.24 (-0.41%)

2151 - 2175 of 2253 results

Page 87 of 91

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.