Energizer Stock Price History
NYSE: ENRMiscellaneousIndustrial Machinery/ComponentsUSD
21.33-0.11 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENR price history at a glance
The price history for Energizer (ENR) on this page begins on June 8, 2015, when the stock closed at $35.00; it most recently closed at $21.33 on October 5, 2026. The highest price in this record is $65.57, reached on July 30, 2018; the latest close is 67.5% below that peak. Across the 10 complete calendar years in the table, ENR finished higher in 4 and lower in 6. Its best year was 2016 (+31.0%) and its worst was 2025 (-42.4%).
Over roughly 11 years the share price changed -39.1%, a -4.3% compound annual price return (excluding dividends). In the last 12 months alone, ENR has lost 9.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $65.57
- Date of high
- Jul 30, 2018
- Low since 2015
- $15.75
- Date of low
- May 18, 2026
- 52-week high
- $25.35
- 52-week low
- $15.75
- IPO year
- 2015
- Last close
- $21.33
ENR returns
1 week
-3.53%
1 month
+5.59%
3 months
+4.20%
6 months
+13.70%
Year to date
+7.24%
1 year
-9.47%
3 years
-31.10%
5 years
-43.81%
ENR price return, excluding dividends.
ENR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.33 | +7.02% |
| 2025 | 19.93 | -42.40% |
| 2024 | 34.60 | +9.22% |
| 2023 | 31.68 | -5.57% |
| 2022 | 33.55 | -16.33% |
| 2021 | 40.10 | -4.93% |
| 2020 | 42.18 | -13.19% |
| 2019 | 48.59 | +4.43% |
| 2018 | 46.53 | -3.02% |
| 2017 | 47.98 | +7.55% |
| 2016 | 44.61 | +30.97% |
| 2015* | 34.06 | -2.69% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
ENR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.33 | 21.61 | 21.15 | 21.33 | -0.51% | |
| 21.31 | 21.61 | 21.11 | 21.44 | -0.46% | |
| 21.40 | 21.82 | 21.35 | 21.54 | -0.23% | |
| 21.41 | 21.71 | 21.15 | 21.59 | +1.84% | |
| 21.99 | 22.01 | 21.02 | 21.20 | -4.12% | |
| 21.59 | 22.12 | 21.22 | 22.11 | +4.24% | |
| 21.43 | 21.57 | 21.02 | 21.21 | -0.84% | |
| 21.99 | 22.03 | 21.37 | 21.39 | -1.97% | |
| 22.30 | 22.70 | 21.77 | 21.82 | -2.11% | |
| 21.66 | 22.55 | 21.54 | 22.29 | +1.32% | |
| 22.30 | 22.30 | 21.83 | 22.00 | -0.90% | |
| 21.91 | 22.48 | 21.71 | 22.20 | +0.91% | |
| 22.22 | 22.35 | 21.60 | 22.00 | -1.57% | |
| 22.05 | 22.66 | 22.01 | 22.35 | +3.33% | |
| 21.53 | 22.02 | 21.50 | 21.63 | +1.17% | |
| 21.55 | 21.62 | 21.01 | 21.38 | -1.70% | |
| 21.06 | 21.87 | 20.68 | 21.75 | +4.82% | |
| 20.50 | 21.03 | 20.32 | 20.75 | +1.42% | |
| 20.30 | 20.67 | 20.00 | 20.46 | +0.94% | |
| 20.81 | 20.93 | 20.27 | 20.27 | -1.51% | |
| 20.34 | 20.59 | 19.76 | 20.58 | +2.69% | |
| 20.09 | 20.53 | 20.03 | 20.04 | -0.79% | |
| 21.00 | 21.00 | 20.00 | 20.20 | -3.81% | |
| 20.80 | 21.23 | 20.80 | 21.00 | -1.08% | |
| 20.55 | 21.33 | 20.39 | 21.23 | +2.81% | |
| 20.91 | 21.02 | 20.35 | 20.65 | -1.29% | |
| 21.01 | 21.59 | 20.82 | 20.92 | +0.72% | |
| 21.56 | 21.78 | 20.24 | 20.77 | -4.64% | |
| 22.06 | 22.06 | 21.51 | 21.78 | -2.20% | |
| 21.94 | 22.55 | 21.94 | 22.27 | +0.72% | |
| 21.55 | 22.23 | 21.51 | 22.11 | +0.64% | |
| 22.09 | 22.39 | 21.88 | 21.97 | +0.14% | |
| 21.54 | 21.97 | 20.95 | 21.94 | +2.14% | |
| 21.65 | 22.10 | 21.33 | 21.48 | +0.05% | |
| 21.08 | 21.56 | 21.04 | 21.47 | +2.29% | |
| 21.44 | 21.48 | 20.29 | 20.99 | -3.36% | |
| 22.20 | 22.76 | 21.66 | 21.72 | -2.73% | |
| 22.62 | 22.74 | 22.26 | 22.33 | -0.13% | |
| 22.47 | 22.78 | 22.29 | 22.36 | -1.76% | |
| 22.60 | 23.03 | 22.47 | 22.76 | +0.40% | |
| 22.77 | 22.95 | 22.31 | 22.67 | -0.44% | |
| 22.27 | 22.92 | 22.00 | 22.77 | +1.74% | |
| 21.77 | 22.45 | 21.64 | 22.38 | +2.10% | |
| 22.23 | 22.54 | 21.65 | 21.92 | -2.88% | |
| 21.92 | 22.89 | 21.75 | 22.57 | +4.78% | |
| 22.30 | 22.49 | 21.39 | 21.54 | -4.39% | |
| 20.99 | 23.10 | 20.85 | 22.53 | +4.40% | |
| 20.00 | 21.77 | 19.03 | 21.58 | +2.18% | |
| 21.27 | 21.91 | 21.06 | 21.12 | +0.72% | |
| 20.99 | 21.26 | 20.73 | 20.97 | -0.29% | |
| 21.41 | 21.67 | 20.91 | 21.03 | -1.77% | |
| 21.63 | 21.81 | 21.17 | 21.41 | -2.01% | |
| 21.40 | 22.10 | 21.40 | 21.85 | +3.85% | |
| 21.20 | 21.50 | 21.00 | 21.04 | +0.38% | |
| 20.87 | 21.24 | 20.72 | 20.96 | +1.50% | |
| 20.19 | 20.68 | 19.89 | 20.65 | +0.73% | |
| 20.28 | 21.04 | 20.28 | 20.50 | +2.09% | |
| 20.21 | 20.43 | 19.55 | 20.08 | -1.33% | |
| 20.44 | 20.66 | 19.81 | 20.35 | +0.59% | |
| 20.51 | 20.90 | 20.17 | 20.23 | -1.99% | |
| 20.48 | 21.03 | 20.48 | 20.64 | -0.24% | |
| 20.26 | 20.93 | 20.26 | 20.69 | +1.37% | |
| 20.56 | 20.62 | 19.96 | 20.41 | -0.29% | |
| 20.50 | 20.63 | 19.99 | 20.47 | 0.00% | |
| 20.50 | 21.05 | 20.37 | 20.47 | +1.29% | |
| 20.00 | 20.48 | 19.85 | 20.21 | +0.65% | |
| 20.40 | 20.46 | 19.99 | 20.08 | -2.95% | |
| 21.67 | 22.00 | 20.37 | 20.69 | -3.05% | |
| 21.75 | 21.85 | 21.00 | 21.34 | -1.89% | |
| 22.09 | 22.40 | 21.48 | 21.75 | -0.87% | |
| 21.47 | 22.13 | 21.46 | 21.94 | +2.33% | |
| 21.41 | 21.51 | 20.89 | 21.44 | -1.06% | |
| 22.52 | 22.52 | 21.66 | 21.67 | -4.28% | |
| 22.32 | 22.72 | 22.25 | 22.64 | +1.30% | |
| 22.39 | 23.25 | 22.11 | 22.35 | -0.75% | |
| 22.15 | 23.04 | 22.00 | 22.52 | +4.31% | |
| 21.32 | 22.15 | 21.10 | 21.59 | +2.37% | |
| 21.41 | 21.41 | 20.73 | 21.09 | -2.00% | |
| 20.33 | 21.80 | 20.28 | 21.52 | +7.76% | |
| 20.35 | 20.74 | 19.84 | 19.97 | -2.01% | |
| 20.30 | 20.69 | 20.24 | 20.38 | +1.24% | |
| 20.48 | 20.75 | 20.06 | 20.13 | -0.59% | |
| 20.02 | 20.61 | 20.02 | 20.25 | +1.86% | |
| 19.34 | 19.88 | 19.21 | 19.88 | +2.47% | |
| 19.66 | 20.06 | 19.37 | 19.40 | -1.42% | |
| 19.82 | 20.11 | 19.44 | 19.68 | 0.00% | |
| 19.30 | 20.15 | 19.29 | 19.68 | +1.23% | |
| 18.98 | 19.65 | 18.98 | 19.44 | +2.97% | |
| 19.01 | 19.25 | 18.61 | 18.88 | +1.51% | |
| 18.32 | 18.62 | 18.04 | 18.60 | +1.58% | |
| 18.24 | 18.42 | 17.88 | 18.31 | -0.49% | |
| 17.97 | 18.63 | 17.80 | 18.40 | +0.99% | |
| 18.45 | 18.66 | 18.18 | 18.22 | -1.78% | |
| 18.62 | 18.81 | 18.33 | 18.55 | -0.43% | |
| 18.54 | 19.23 | 18.50 | 18.63 | +2.25% | |
| 18.54 | 18.67 | 18.00 | 18.22 | +0.22% | |
| 17.49 | 18.21 | 17.43 | 18.18 | +5.09% | |
| 16.41 | 17.51 | 16.15 | 17.30 | +4.28% | |
| 16.00 | 16.67 | 15.75 | 16.59 | +2.22% | |
| 16.52 | 16.75 | 16.02 | 16.23 | -1.87% | |
| 16.83 | 17.23 | 16.50 | 16.54 | -1.61% | |
| 16.87 | 17.13 | 16.55 | 16.81 | +0.66% | |
| 17.29 | 17.45 | 16.59 | 16.70 | -1.88% | |
| 17.52 | 17.71 | 17.01 | 17.02 | -3.79% | |
| 17.76 | 18.07 | 17.20 | 17.69 | +0.63% | |
| 18.87 | 18.87 | 17.55 | 17.58 | -6.79% | |
| 18.59 | 19.15 | 18.40 | 18.86 | +1.62% | |
| 18.97 | 19.22 | 18.29 | 18.56 | -2.16% | |
| 17.84 | 19.20 | 17.84 | 18.97 | +6.27% | |
| 21.01 | 21.24 | 17.49 | 17.85 | -7.70% | |
| 19.40 | 20.07 | 19.25 | 19.34 | -1.73% | |
| 19.66 | 19.88 | 19.16 | 19.68 | +0.51% | |
| 18.76 | 19.63 | 18.76 | 19.58 | +5.72% | |
| 19.53 | 19.76 | 18.25 | 18.52 | -5.94% | |
| 19.63 | 19.97 | 19.28 | 19.69 | +1.08% | |
| 19.95 | 20.32 | 19.42 | 19.48 | -2.55% | |
| 20.01 | 20.22 | 19.71 | 19.99 | +0.15% | |
| 20.08 | 20.42 | 19.72 | 19.96 | -0.30% | |
| 19.75 | 20.03 | 19.58 | 20.02 | +1.37% | |
| 20.50 | 20.67 | 19.57 | 19.75 | -3.52% | |
| 20.41 | 20.70 | 20.10 | 20.47 | -0.05% | |
| 19.67 | 20.63 | 19.60 | 20.48 | +4.54% | |
| 19.45 | 19.66 | 19.20 | 19.59 | +1.66% | |
| 18.95 | 19.29 | 18.77 | 19.27 | +1.47% | |
| 19.00 | 19.22 | 18.75 | 18.99 | +0.58% | |
| 18.63 | 18.94 | 18.10 | 18.88 | +0.64% | |
| 18.56 | 19.00 | 18.32 | 18.76 | +1.52% | |
| 17.54 | 18.60 | 17.54 | 18.48 | +4.17% | |
| 17.08 | 17.76 | 17.08 | 17.74 | +6.23% | |
| 16.50 | 16.78 | 16.47 | 16.70 | -0.95% | |
| 16.41 | 16.92 | 16.17 | 16.86 | +2.68% | |
| 16.27 | 16.52 | 16.01 | 16.42 | -0.36% | |
| 16.13 | 16.66 | 16.02 | 16.48 | +0.37% | |
| 17.02 | 17.07 | 16.00 | 16.42 | -2.73% | |
| 17.16 | 17.16 | 16.67 | 16.88 | -0.76% | |
| 17.13 | 17.26 | 16.88 | 17.01 | -1.33% | |
| 16.62 | 17.33 | 16.62 | 17.24 | +2.99% | |
| 16.85 | 16.85 | 16.49 | 16.74 | +0.60% | |
| 16.87 | 17.13 | 16.60 | 16.64 | -2.58% | |
| 17.07 | 17.57 | 16.91 | 17.08 | +2.21% | |
| 16.89 | 17.18 | 16.63 | 16.71 | -0.89% | |
| 16.80 | 16.97 | 16.63 | 16.86 | -0.12% | |
| 17.32 | 17.39 | 16.86 | 16.88 | -3.71% | |
| 17.19 | 17.70 | 17.19 | 17.53 | +3.36% | |
| 17.35 | 17.35 | 16.81 | 16.96 | -0.29% | |
| 16.75 | 17.11 | 16.70 | 17.01 | +3.28% | |
| 17.42 | 17.48 | 16.38 | 16.47 | -5.62% | |
| 17.78 | 17.80 | 17.11 | 17.45 | -2.19% | |
| 18.05 | 18.34 | 17.76 | 17.84 | -2.35% | |
| 18.99 | 19.02 | 17.88 | 18.27 | -5.39% | |
| 18.93 | 19.40 | 18.51 | 19.31 | +0.57% | |
| 18.77 | 19.27 | 18.51 | 19.20 | +0.89% | |
| 20.15 | 20.80 | 18.94 | 19.03 | -4.47% | |
| 19.99 | 20.34 | 19.16 | 19.92 | -2.83% | |
| 21.22 | 21.31 | 20.36 | 20.50 | -5.05% | |
| 21.71 | 22.03 | 21.51 | 21.59 | -1.64% | |
| 21.81 | 22.09 | 21.37 | 21.95 | +0.46% | |
| 22.53 | 22.63 | 21.35 | 21.85 | -3.62% | |
| 22.75 | 23.46 | 22.51 | 22.67 | -0.09% | |
| 22.14 | 23.06 | 21.78 | 22.69 | +1.16% | |
| 22.33 | 22.62 | 21.96 | 22.43 | +0.31% | |
| 22.73 | 22.83 | 22.28 | 22.36 | -2.06% | |
| 22.58 | 23.18 | 22.53 | 22.83 | -0.70% | |
| 22.58 | 23.13 | 22.22 | 22.99 | +0.97% | |
| 22.78 | 22.92 | 22.10 | 22.77 | +0.35% | |
| 23.17 | 23.52 | 22.65 | 22.69 | -1.90% | |
| 22.50 | 23.17 | 22.50 | 23.13 | +3.17% | |
| 22.43 | 23.15 | 22.27 | 22.42 | -0.62% | |
| 22.91 | 23.33 | 21.88 | 22.56 | -3.59% | |
| 23.27 | 23.85 | 22.94 | 23.40 | +0.17% | |
| 23.00 | 24.54 | 22.30 | 23.36 | -0.09% | |
| 23.43 | 24.30 | 23.00 | 23.38 | +1.83% | |
| 22.51 | 23.29 | 22.42 | 22.96 | +2.00% | |
| 21.73 | 22.57 | 21.56 | 22.51 | +3.11% | |
| 22.00 | 22.27 | 21.50 | 21.83 | +1.53% | |
| 21.22 | 21.63 | 21.14 | 21.50 | +2.14% | |
| 21.68 | 22.11 | 20.98 | 21.05 | -3.13% | |
| 20.79 | 21.74 | 20.77 | 21.73 | +3.92% | |
| 19.81 | 20.99 | 19.81 | 20.91 | +5.82% | |
| 20.14 | 20.36 | 19.67 | 19.76 | -2.23% | |
| 20.19 | 20.49 | 19.91 | 20.21 | +0.60% | |
| 19.86 | 20.18 | 19.63 | 20.09 | +1.21% | |
| 20.21 | 20.34 | 19.72 | 19.85 | -4.01% | |
| 21.06 | 21.13 | 20.47 | 20.68 | -2.64% | |
| 21.48 | 21.72 | 21.05 | 21.24 | -1.35% | |
| 21.14 | 21.90 | 21.07 | 21.53 | +1.75% | |
| 20.88 | 21.50 | 20.88 | 21.16 | +1.39% | |
| 21.47 | 21.75 | 20.85 | 20.87 | -3.51% | |
| 21.25 | 21.65 | 20.90 | 21.63 | +2.41% | |
| 20.01 | 21.29 | 20.01 | 21.12 | +4.61% | |
| 20.50 | 20.78 | 19.71 | 20.19 | 0.00% | |
| 19.19 | 20.29 | 18.92 | 20.19 | +5.32% | |
| 19.93 | 20.08 | 19.14 | 19.17 | -3.81% | |
| 20.00 | 20.19 | 19.71 | 19.93 | +0.20% | |
| 19.99 | 20.01 | 19.80 | 19.89 | -0.65% | |
| 20.20 | 20.30 | 19.99 | 20.02 | -0.94% | |
| 20.35 | 20.50 | 20.08 | 20.21 | -0.49% | |
| 20.20 | 20.41 | 20.02 | 20.31 | -0.10% | |
| 19.93 | 20.41 | 19.75 | 20.33 | +2.01% | |
| 19.82 | 19.99 | 19.71 | 19.93 | +0.76% | |
| 19.77 | 20.32 | 19.70 | 19.78 | -0.15% | |
| 20.05 | 20.44 | 19.55 | 19.81 | -2.08% | |
| 20.64 | 20.97 | 20.11 | 20.23 | -1.22% | |
| 20.79 | 21.34 | 20.36 | 20.48 | -1.21% | |
| 20.38 | 20.98 | 20.33 | 20.73 | +1.62% | |
| 20.37 | 20.94 | 20.16 | 20.40 | +0.54% | |
| 20.95 | 21.10 | 19.96 | 20.29 | -2.78% | |
| 19.50 | 21.21 | 19.44 | 20.87 | +7.41% | |
| 18.66 | 19.50 | 18.55 | 19.43 | +4.63% | |
| 17.88 | 18.80 | 17.88 | 18.57 | +3.40% | |
| 18.10 | 18.24 | 17.82 | 17.96 | -1.37% | |
| 17.97 | 18.43 | 17.86 | 18.21 | +0.55% | |
| 18.71 | 18.94 | 17.98 | 18.11 | -2.48% | |
| 17.76 | 18.80 | 17.63 | 18.57 | +9.11% | |
| 17.40 | 17.56 | 16.77 | 17.02 | -1.96% | |
| 18.14 | 18.22 | 17.31 | 17.36 | -4.77% | |
| 18.20 | 18.44 | 18.10 | 18.23 | +0.72% | |
| 17.50 | 18.44 | 17.50 | 18.10 | +3.37% | |
| 17.63 | 18.21 | 17.43 | 17.51 | -2.61% | |
| 18.18 | 18.30 | 17.72 | 17.98 | -1.59% | |
| 17.88 | 18.56 | 17.71 | 18.27 | +3.34% | |
| 18.23 | 18.30 | 17.13 | 17.68 | -2.64% | |
| 19.46 | 19.56 | 17.80 | 18.16 | -6.58% | |
| 19.46 | 20.16 | 17.65 | 19.44 | -18.49% | |
| 23.96 | 24.12 | 23.69 | 23.85 | -0.13% | |
| 24.14 | 24.34 | 23.75 | 23.88 | -1.53% | |
| 24.37 | 24.90 | 24.20 | 24.25 | -0.53% | |
| 24.37 | 25.21 | 24.24 | 24.38 | +0.04% | |
| 23.92 | 24.64 | 23.48 | 24.37 | +2.31% | |
| 23.96 | 24.04 | 23.74 | 23.82 | -0.08% | |
| 23.74 | 24.04 | 23.51 | 23.84 | +0.97% | |
| 23.93 | 24.74 | 23.55 | 23.61 | -1.95% | |
| 23.52 | 24.28 | 23.52 | 24.08 | +2.38% | |
| 23.27 | 23.77 | 23.01 | 23.52 | +1.16% | |
| 23.25 | 23.48 | 22.80 | 23.25 | +0.09% | |
| 23.11 | 23.49 | 22.87 | 23.23 | +0.13% | |
| 23.45 | 23.83 | 23.12 | 23.20 | -1.40% | |
| 24.11 | 24.31 | 23.35 | 23.53 | -2.45% | |
| 24.00 | 24.31 | 23.79 | 24.12 | +0.12% | |
| 24.40 | 24.40 | 23.83 | 24.09 | -1.15% | |
| 24.87 | 24.87 | 24.29 | 24.37 | -0.65% | |
| 24.75 | 24.89 | 24.19 | 24.53 | -1.57% | |
| 25.00 | 25.35 | 24.78 | 24.92 | -0.99% | |
| 24.38 | 25.23 | 24.18 | 25.17 | +3.67% | |
| 24.97 | 24.97 | 24.26 | 24.28 | -2.45% | |
| 24.23 | 24.95 | 24.23 | 24.89 | +2.51% | |
| 23.95 | 24.77 | 23.93 | 24.28 | +1.08% | |
| 24.00 | 24.39 | 23.65 | 24.02 | +0.63% | |
| 23.54 | 23.95 | 23.28 | 23.87 | +0.59% | |
| 23.68 | 24.02 | 23.58 | 23.73 | +0.72% | |
| 24.63 | 24.83 | 23.39 | 23.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENR chart for longer ranges.