American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Energizer Holdings, Inc

ENR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ENR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ENR by members of U.S. Congress

Politician Type Traded
Susie Lee House / D Sale $1,001 - $15,000 Sep 18, 2020
Carol D. Miller House / R Sale $1,001 - $15,000 Jul 28, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Apr 27, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 12, 2019
Nicholas V. Taylor House / R Sale $1,001 - $15,000 Mar 25, 2019
ENR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ENR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ENR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ENR holdings by institutional investors

Insider Trading

Quarterly net insider trading by ENR's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $80,000 Jul 20, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $80,000 Apr 14, 2026 Issue: Consumer Issues/Safety/Products Taxation/Internal Revenue Code
  • $80,000 Jan 10, 2026 Issue: Manufacturing Consumer Issues/Safety/Products Taxation/Internal Revenue Code
  • $60,000 Oct 19, 2025 Issue: Taxation/Internal Revenue Code
  • $80,000 Oct 09, 2025 Issue: Manufacturing Consumer Issues/Safety/Products Taxation/Internal Revenue Code
  • $70,000 Aug 27, 2025 Issue: Environment/Superfund Manufacturing Consumer Issues/Safety/Products Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $40,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code
  • $60,000 Apr 12, 2025 Issue: Environment/Superfund Manufacturing Consumer Issues/Safety/Products Trade (domestic/foreign)
  • $60,000 Jan 20, 2025 Issue: Environment/Superfund Manufacturing Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $60,000 Oct 09, 2024 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products Manufacturing Environment/Superfund
  • $60,000 Jul 08, 2024 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products Manufacturing Environment/Superfund
  • $60,000 Oct 08, 2023 Issue: Transportation Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products Manufacturing Environment/Superfund
  • $40,000 Jul 20, 2023 Issue: Consumer Issues/Safety/Products
  • $60,000 Jul 04, 2023 Issue: Transportation Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products Manufacturing Environment/Superfund
  • $60,000 Jan 10, 2023 Issue: Trade (domestic/foreign) Consumer Issues/Safety/Products Manufacturing Energy/Nuclear Environment/Superfund
  • $60,000 Oct 12, 2022 Issue: Consumer Issues/Safety/Products Manufacturing Energy/Nuclear Environment/Superfund
  • $60,000 Jul 09, 2022 Issue: Consumer Issues/Safety/Products Manufacturing Energy/Nuclear Environment/Superfund
  • $60,000 Apr 08, 2022 Issue: Consumer Issues/Safety/Products Manufacturing Energy/Nuclear Environment/Superfund
  • $60,000 Jan 11, 2022 Issue: Energy/Nuclear Manufacturing Consumer Issues/Safety/Products Environment/Superfund
  • $60,000 Oct 18, 2021 Issue: Energy/Nuclear Environment/Superfund Manufacturing
  • $60,000 Jul 17, 2021 Issue: Energy/Nuclear Environment/Superfund Manufacturing
  • $100,000 Apr 10, 2021 Issue: Energy/Nuclear Chemicals/Chemical Industry Manufacturing Trade (domestic/foreign) Environment/Superfund
  • $100,000 Jan 14, 2021 Issue: Energy/Nuclear Chemicals/Chemical Industry Trade (domestic/foreign) Manufacturing Environment/Superfund
  • $60,000 Oct 12, 2020 Issue: Chemicals/Chemical Industry Trade (domestic/foreign) Environment/Superfund
  • $60,000 Jul 06, 2020 Issue: Chemicals/Chemical Industry Trade (domestic/foreign) Environment/Superfund
  • $20,000 Apr 06, 2020 Issue: Chemicals/Chemical Industry Trade (domestic/foreign) Budget/Appropriations
  • $30,000 Jan 14, 2014 Issue: Consumer Issues/Safety/Products
  • $20,000 May 09, 2013 Issue: Consumer Issues/Safety/Products
  • $30,000 Jan 25, 2013 Issue: Consumer Issues/Safety/Products
  • $30,000 Dec 07, 2012 Issue: Consumer Issues/Safety/Products Budget/Appropriations
  • $30,000 Jul 20, 2012 Issue: Consumer Issues/Safety/Products
  • $30,000 Apr 20, 2012 Issue: Consumer Issues/Safety/Products
  • $30,000 Jan 24, 2012 Issue: Consumer Issues/Safety/Products
  • $30,000 Nov 10, 2011 Issue: Consumer Issues/Safety/Products
  • $30,000 Oct 20, 2011 Issue: Consumer Issues/Safety/Products
  • $30,000 Jul 23, 2011 Issue: Consumer Issues/Safety/Products
  • $10,000 Apr 20, 2011 Issue: Consumer Issues/Safety/Products
  • $30,000 Oct 22, 2010 Issue: Consumer Issues/Safety/Products
  • $30,000 Jul 20, 2010 Issue: Consumer Issues/Safety/Products
  • $30,000 Apr 20, 2010 Issue: Consumer Issues/Safety/Products
  • $30,000 Jan 20, 2010 Issue: Consumer Issues/Safety/Products
  • $30,000 Oct 23, 2009 Issue: Consumer Issues/Safety/Products
  • $30,000 Aug 19, 2009 Issue: Consumer Issues/Safety/Products
  • $30,000 Apr 20, 2009 Issue: Consumer Issues/Safety/Products
  • $30,000 Jan 23, 2009 Issue: Consumer Issues/Safety/Products
  • $30,000 Oct 23, 2008 Issue: Consumer Issues/Safety/Products
  • $15,000 Sep 03, 2008 Issue: Consumer Issues/Safety/Products
  • $60,000 Feb 01, 2008 Issue: Consumer Issues/Safety/Products
  • $50,000 Aug 02, 2007 Issue: Health Issues
  • $60,000 Aug 01, 2007 Issue: Health Issues
  • $60,000 Dec 12, 2006 Issue: Budget/Appropriations
  • $75,000 Aug 30, 2006 Issue: Consumer Issues/Safety/Products
  • $40,000 Feb 11, 2003 Issue: Consumer Issues/Safety/Products
  • $20,000 Aug 06, 2001 Issue: Labor Issues/Antitrust/Workplace Government Issues Manufacturing Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations
  • $40,000 Mar 12, 2001 Issue: Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Copyright/Patent/Trademark Labor Issues/Antitrust/Workplace Health Issues Budget/Appropriations Consumer Issues/Safety/Products Government Issues
  • $10,500 Aug 02, 2000 Issue: Trade (domestic/foreign) Health Issues Consumer Issues/Safety/Products
  • $20,000 Feb 14, 2000 Issue: Consumer Issues/Safety/Products
  • $20,000 Aug 04, 1999 Issue: Copyright/Patent/Trademark
Revolving Door

Former government officials who have lobbied for ENR

14 former government officials from 7 congressional offices at 3 lobbying firms have lobbied for ENR, most recently Jul 20, 2026.

  • Susan M. Collins
    Molly Ross Senate New Intern, Staff Asst., Leg. Corr., Leg. Aide, Leg. Asst., Sen. Susan Collins Formerly with Susan M. Collins · HOLLAND & KNIGHT LLP · Jul 20, 2026
  • Lloyd Doggett
    Molly Broughton House New Intern, Rep. Lloyd Doggett Formerly with Lloyd Doggett · HOLLAND & KNIGHT LLP · Jan 10, 2026
  • Charles W. Norwood
    Gregory Louer House New Policy Director, Rep. Charlie Norwood; Policy Director, Rep. Marsha Blackburn Formerly with Charles W. Norwood · HOLLAND & KNIGHT LLP · Oct 09, 2025
  • Ryan Abraham Senate New Senate Finance Committee - 2004-09; SFC Tax Counsel - 2010-18 Formerly Senate Finance Committee - 2004-09; SFC Tax Counsel - 2010-18 · ERNST & YOUNG LLP (WASHINGTON COUNCIL ERNST & YOUNG) · Jun 12, 2025
  • Thomas R. Carper
    Evan Giesemann Senate New Acting leg. director, Sen. Thomas Carper, 2023; staff director, Senate Finance Int'l Trade Subcomm., 2021-23; Carper tax policy advisor, 2021-23; Rep. Terri Sewell tax & econ. policy advisor, 2019-21; Rep. Mark Pocan, legislative ass't, 2013-19 Formerly with Thomas R. Carper · ERNST & YOUNG LLP (WASHINGTON COUNCIL ERNST & YOUNG) · Jun 12, 2025
  • Bradley Scott Schneider
    Tommy Brown House New Senior Advisor, Treasury Ofc. of Leg. Affairs, 2024-25; Leg. Director, Rep. Brad Schneider, 2022-24 (also policy advisor, 2021-22 and leg. assistant, 2018-21); Legislative Aide, Sen. Sherrod Brown, 2017-18 (also leg. correspondent for Brown, 2015-17) Formerly with Bradley Scott Schneider · ERNST & YOUNG LLP (WASHINGTON COUNCIL ERNST & YOUNG) · Jun 12, 2025
  • Christian Fjeld Senate Subcommittee Staff Director, Senate Committee on Commerce, Science and Transportation Formerly Subcommittee Staff Director, Senate Committee on Commerce, Science and Transport · ML STRATEGIES, LLC · Oct 20, 2023
  • Frank Guinta Congress Member of Congress, New Hampshire 1st District Formerly Member of Congress, New Hampshire 1st District · ML STRATEGIES, LLC · Oct 20, 2023
See all 14 on the Revolving Door dashboard
Corporate Lobbying

ENR Estimated quarterly lobbying spending

Revenue Breakdown

ENR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ENR Income Statement
ENR Balance Sheet
ENR Cash Flow
U.S. Patents

New ENR patent grants

  • Patent Title: Air freshener and substance diffusing membrane with removable seal Jan. 13, 2026
  • Patent Title: Lateral vent stick air freshener Feb. 28, 2023
  • Patent Title: Lateral vent stick air freshener Feb. 28, 2023
  • Patent Title: Product applicator assembly Feb. 07, 2023
  • Patent Title: Wick-based volatile substance diffuser Sep. 06, 2022
  • Patent Title: Hollow volatile substance diffuser Aug. 02, 2022
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ENR from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ENR News

Recent insights relating to ENR

CNBC Recommendations

Recent picks made for ENR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ENR

ENR Analyst Ratings

ENR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ENR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ENR stock a Buy, Sell, or Hold?

  • What is the price target for $ENR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ENR Top Shareholders
Shareholder
Shares Held
ENR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ENR stock?

  • Who owns the most shares of $ENR stock?

  • What funds own $ENR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ENR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ENR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ENR

Energizer Holdings Inc. manufactures and distributes household batteries, specialty batteries, and lighting products. The company offers batteries using lithium, alkaline, carbon zinc, nickel metal hydride, zinc air, and silver oxide technologies, sold under the Energizer, Rayovac, Varta, and Eveready brands across performance and premium price segments. It also provides auto care products in the appearance, fragrance, performance, and air conditioning recharge categories. Energizer operates through two geographical segments, the United States and International, with the majority of its revenue generated in the United States. It has two product segments: Batteries and Lights and Auto Care, with the Batteries and Lights segment contributing the majority of its revenue.

  • Address Saint Louis, MO
  • Market Cap 1.5 billion
  • Employees 6,050
  • Industrial Classification Miscellaneous Electrical Machinery, Equipment & Supplies

Energizer Holdings, Inc (ENR) Historical Stock Prices

Energizer Holdings, Inc (ENR) closed at $22.35 on September 22, 2026. Over the past year its adjusted close ranged from $15.72 to $26.00. Daily prices go back to July 1, 2015, 2,823 trading days in all.

  • 1 month+4.10%
  • 3 months+4.95%
  • Year to date+17.50%
  • 1 year-14.05%
  • 3 years-20.55%
  • 5 years-27.70%
  • Max-4.10%
See every congressional and insider trade on the ENR price chart

Quiver Premium charts ENR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 22.05 22.66 22.01 22.35 22.35 1,159,044
Sep 21, 2026 21.53 22.02 21.50 21.63 21.63 860,597
Sep 18, 2026 21.55 21.61 21.01 21.38 21.38 1,896,763
Sep 17, 2026 21.06 21.87 20.68 21.75 21.75 1,056,227
Sep 16, 2026 20.50 21.03 20.32 20.75 20.75 802,754
Sep 15, 2026 20.30 20.67 20.00 20.46 20.46 797,969
Sep 14, 2026 20.81 20.93 20.27 20.27 20.27 590,229
Sep 11, 2026 20.34 20.59 19.75 20.58 20.58 741,551
Sep 10, 2026 20.09 20.53 20.03 20.04 20.04 1,148,325
Sep 9, 2026 21.00 21.00 20.00 20.20 20.20 1,104,722
Sep 8, 2026 20.80 21.23 20.80 21.00 21.00 839,723
Sep 4, 2026 20.55 21.33 20.39 21.23 21.23 1,002,693
Sep 3, 2026 20.91 21.02 20.34 20.65 20.65 878,314
Sep 2, 2026 21.01 21.59 20.82 20.92 20.92 1,034,591
Sep 1, 2026 21.56 21.78 20.24 20.77 20.77 1,029,713
Aug 31, 2026 22.06 22.06 21.51 21.78 21.78 894,272
Aug 28, 2026 21.94 22.55 21.94 22.27 22.27 955,370
Aug 27, 2026 21.55 22.23 21.51 22.11 22.11 742,805
Aug 26, 2026 22.09 22.39 21.88 21.97 21.97 663,515
Aug 25, 2026 21.54 21.97 20.95 21.94 21.94 1,219,760
Aug 24, 2026 21.65 22.10 21.32 21.48 21.48 1,043,090
Aug 21, 2026 21.08 21.56 21.04 21.47 21.47 960,957
Aug 20, 2026 21.44 21.48 20.29 20.99 20.99 1,109,656
Aug 19, 2026$0.3 dividend 22.20 22.76 21.66 21.72 21.72 1,012,151
Aug 18, 2026 22.62 22.74 22.26 22.33 22.03 1,106,698
Aug 17, 2026 22.47 22.77 22.29 22.36 22.05 1,111,211
Aug 14, 2026 22.60 23.03 22.46 22.76 22.45 694,246
Aug 13, 2026 22.77 22.95 22.31 22.67 22.36 907,888
Aug 12, 2026 22.27 22.92 22.00 22.77 22.46 1,019,052
Aug 11, 2026 21.77 22.45 21.64 22.38 22.07 644,552
Aug 10, 2026 22.23 22.54 21.65 21.92 21.62 930,789
Aug 7, 2026 21.92 22.89 21.75 22.57 22.26 1,275,532
Aug 6, 2026 22.30 22.49 21.39 21.54 21.25 1,286,409
Aug 5, 2026 20.99 23.09 20.85 22.53 22.22 1,924,984
Aug 4, 2026 20.00 21.77 19.03 21.58 21.29 2,205,072
Aug 3, 2026 21.27 21.91 21.06 21.12 20.83 1,247,271
Jul 31, 2026 20.99 21.25 20.73 20.97 20.68 1,463,751
Jul 30, 2026 21.41 21.67 20.91 21.03 20.74 665,665
Jul 29, 2026 21.63 21.81 21.17 21.41 21.12 691,521
Jul 28, 2026 21.40 22.10 21.40 21.85 21.55 829,364
Jul 27, 2026 21.20 21.50 21.00 21.04 20.75 980,765
Jul 24, 2026 20.87 21.24 20.72 20.96 20.67 1,078,779
Jul 23, 2026 20.19 20.68 19.89 20.65 20.37 1,308,167
Jul 22, 2026 20.28 21.04 20.28 20.50 20.22 991,271
Jul 21, 2026 20.21 20.43 19.55 20.08 19.81 973,975
Jul 20, 2026 20.44 20.66 19.81 20.35 20.07 1,126,109
Jul 17, 2026 20.51 20.90 20.17 20.23 19.95 1,097,882
Jul 16, 2026 20.48 21.02 20.48 20.64 20.36 1,395,831
Jul 15, 2026 20.26 20.93 20.26 20.69 20.41 856,355
Jul 14, 2026 20.56 20.62 19.96 20.41 20.13 738,759
Jul 13, 2026 20.50 20.63 19.99 20.47 20.19 1,098,402
Jul 10, 2026 20.50 21.05 20.37 20.47 20.19 998,977
Jul 9, 2026 20.00 20.48 19.85 20.21 19.93 597,407
Jul 8, 2026 20.40 20.46 19.99 20.08 19.81 817,337
Jul 7, 2026 21.67 22.00 20.37 20.69 20.41 837,962
Jul 6, 2026 21.75 21.85 21.00 21.34 21.05 667,884
Jul 2, 2026 22.09 22.39 21.48 21.75 21.45 743,559
Jul 1, 2026 21.47 22.13 21.46 21.94 21.64 805,352
Jun 30, 2026 21.41 21.51 20.89 21.44 21.15 1,422,468
Jun 29, 2026 22.52 22.52 21.66 21.67 21.38 795,846
Jun 26, 2026 22.32 22.72 22.25 22.64 22.33 1,395,655
Jun 25, 2026 22.39 23.25 22.11 22.35 22.05 784,888
Jun 24, 2026 22.15 23.04 22.00 22.52 22.21 1,379,691
Jun 23, 2026 21.32 22.15 21.10 21.59 21.30 1,118,324
Jun 22, 2026 21.41 21.41 20.73 21.09 20.80 1,030,032
Jun 18, 2026 20.33 21.80 20.28 21.52 21.23 2,193,178
Jun 17, 2026 20.35 20.74 19.84 19.97 19.70 1,031,476
Jun 16, 2026 20.30 20.69 20.24 20.38 20.10 1,044,464
Jun 15, 2026 20.48 20.75 20.05 20.13 19.86 1,027,592
Jun 12, 2026 20.02 20.61 20.02 20.25 19.97 873,056
Jun 11, 2026 19.34 19.88 19.21 19.88 19.61 694,679
Jun 10, 2026 19.66 20.06 19.37 19.40 19.14 874,961
Jun 9, 2026 19.82 20.11 19.44 19.68 19.41 702,762
Jun 8, 2026 19.30 20.15 19.29 19.68 19.41 1,115,440
Jun 5, 2026 18.98 19.65 18.98 19.44 19.18 999,117
Jun 4, 2026 19.01 19.25 18.61 18.88 18.62 750,788
Jun 3, 2026 18.32 18.62 18.04 18.60 18.35 867,848
Jun 2, 2026 18.24 18.42 17.88 18.31 18.06 1,582,500
Jun 1, 2026 17.97 18.63 17.80 18.40 18.15 1,616,660
May 29, 2026 18.45 18.66 18.18 18.22 17.97 1,027,941
May 28, 2026 18.62 18.81 18.33 18.55 18.30 650,672
May 27, 2026 18.54 19.23 18.50 18.63 18.38 1,059,195
May 26, 2026 18.54 18.67 18.00 18.22 17.97 1,427,029
May 22, 2026 17.49 18.21 17.43 18.18 17.93 1,084,356
May 21, 2026 16.41 17.51 16.15 17.30 17.06 1,305,446
May 20, 2026$0.3 dividend 16.00 16.67 15.75 16.59 16.36 1,717,450
May 19, 2026 16.52 16.75 16.02 16.23 15.72 1,672,851
May 18, 2026 16.83 17.23 16.50 16.54 16.02 1,070,770
May 15, 2026 16.87 17.13 16.55 16.81 16.29 1,081,462
May 14, 2026 17.29 17.45 16.59 16.70 16.18 1,183,745
May 13, 2026 17.52 17.71 17.01 17.02 16.49 1,211,404
May 12, 2026 17.76 18.07 17.20 17.69 17.14 958,969
May 11, 2026 18.87 18.87 17.55 17.58 17.03 1,091,453
May 8, 2026 18.59 19.15 18.40 18.86 18.27 1,088,716
May 7, 2026 18.97 19.22 18.29 18.56 17.98 1,167,301
May 6, 2026 17.84 19.20 17.84 18.97 18.38 2,036,177
May 5, 2026 21.01 21.23 17.49 17.85 17.29 2,018,673
May 4, 2026 19.40 20.07 19.25 19.34 18.74 1,768,136
May 1, 2026 19.66 19.88 19.16 19.68 19.07 941,973
Apr 30, 2026 18.76 19.63 18.76 19.58 18.97 1,029,985
Apr 29, 2026 19.53 19.76 18.25 18.52 17.94 1,080,407
Apr 28, 2026 19.63 19.97 19.28 19.69 19.08 790,493
Apr 27, 2026 19.95 20.32 19.42 19.48 18.87 1,249,660
Apr 24, 2026 20.01 20.22 19.71 19.99 19.37 791,030
Apr 23, 2026 20.08 20.42 19.71 19.96 19.34 740,301
Apr 22, 2026 19.75 20.03 19.58 20.02 19.40 707,749
Apr 21, 2026 20.50 20.67 19.57 19.75 19.14 759,829
Apr 20, 2026 20.41 20.70 20.10 20.47 19.83 964,483
Apr 17, 2026 19.67 20.63 19.60 20.48 19.84 1,080,995
Apr 16, 2026 19.45 19.66 19.20 19.59 18.98 970,219
Apr 15, 2026 18.95 19.29 18.77 19.27 18.67 625,964
Apr 14, 2026 19.00 19.22 18.75 18.99 18.40 627,943
Apr 13, 2026 18.63 18.93 18.10 18.88 18.29 1,109,519
Apr 10, 2026 18.56 19.00 18.32 18.76 18.18 1,243,249
Apr 9, 2026 17.54 18.60 17.54 18.48 17.90 996,179
Apr 8, 2026 17.08 17.76 17.08 17.74 17.19 1,248,584
Apr 7, 2026 16.50 16.78 16.47 16.70 16.18 1,441,712
Apr 6, 2026 16.41 16.92 16.17 16.86 16.34 1,233,023
Apr 2, 2026 16.27 16.52 16.01 16.42 15.91 1,112,017
Apr 1, 2026 16.13 16.66 16.02 16.48 15.97 1,479,661
Mar 31, 2026 17.02 17.07 16.00 16.42 15.91 1,671,925
Mar 30, 2026 17.16 17.16 16.67 16.88 16.35 961,623
Mar 27, 2026 17.13 17.26 16.88 17.01 16.48 940,734
Mar 26, 2026 16.62 17.33 16.62 17.24 16.70 1,059,344
Mar 25, 2026 16.85 16.85 16.49 16.74 16.22 959,580
Mar 24, 2026 16.87 17.12 16.60 16.64 16.12 1,121,433
Mar 23, 2026 17.07 17.57 16.91 17.08 16.55 1,320,663
Mar 20, 2026 16.89 17.18 16.63 16.71 16.19 1,582,735
Mar 19, 2026 16.80 16.97 16.63 16.86 16.34 993,438
Mar 18, 2026 17.32 17.39 16.86 16.88 16.35 1,006,206
Mar 17, 2026 17.19 17.70 17.19 17.53 16.98 1,339,344
Mar 16, 2026 17.35 17.35 16.81 16.96 16.43 1,708,996
Mar 13, 2026 16.75 17.11 16.70 17.01 16.48 1,143,072
Mar 12, 2026 17.42 17.48 16.38 16.47 15.96 1,933,432
Mar 11, 2026 17.78 17.80 17.11 17.45 16.91 1,622,747
Mar 10, 2026 18.05 18.34 17.76 17.84 17.28 1,631,827
Mar 9, 2026 18.99 19.02 17.88 18.27 17.70 1,670,847
Mar 6, 2026 18.93 19.40 18.51 19.31 18.71 1,170,301
Mar 5, 2026 18.77 19.27 18.51 19.20 18.60 1,659,224
Mar 4, 2026 20.15 20.80 18.94 19.03 18.44 1,287,127
Mar 3, 2026 19.99 20.34 19.16 19.92 19.30 1,472,631
Mar 2, 2026 21.22 21.31 20.36 20.50 19.86 1,278,602
Feb 27, 2026 21.71 22.03 21.51 21.59 20.92 1,043,012
Feb 26, 2026 21.81 22.09 21.37 21.95 21.27 1,370,875
Feb 25, 2026 22.53 22.62 21.35 21.85 21.17 1,520,404
Feb 24, 2026 22.75 23.46 22.51 22.67 21.96 1,217,699
Feb 23, 2026 22.14 23.06 21.78 22.69 21.98 1,222,638
Feb 20, 2026 22.33 22.62 21.96 22.43 21.73 679,589
Feb 19, 2026 22.73 22.83 22.28 22.36 21.66 688,093
Feb 18, 2026$0.3 dividend 22.58 23.18 22.53 22.83 22.12 1,323,704
Feb 17, 2026 22.58 23.13 22.22 22.99 21.98 1,208,267
Feb 13, 2026 22.78 22.92 22.09 22.77 21.77 875,772
Feb 12, 2026 23.17 23.52 22.65 22.69 21.70 1,170,351
Feb 11, 2026 22.50 23.17 22.50 23.13 22.12 1,131,116
Feb 10, 2026 22.43 23.15 22.27 22.42 21.44 1,191,776
Feb 9, 2026 22.91 23.33 21.88 22.56 21.57 1,718,368
Feb 6, 2026 23.27 23.85 22.94 23.40 22.38 1,574,000
Feb 5, 2026 23.00 24.54 22.30 23.36 22.34 3,030,184
Feb 4, 2026 23.43 24.30 23.00 23.38 22.36 2,231,898
Feb 3, 2026 22.51 23.29 22.42 22.96 21.96 1,816,022
Feb 2, 2026 21.73 22.57 21.56 22.51 21.53 1,499,950
Jan 30, 2026 22.00 22.27 21.50 21.83 20.88 3,596,888
Jan 29, 2026 21.22 21.63 21.14 21.50 20.56 1,410,370
Jan 28, 2026 21.68 22.11 20.98 21.05 20.13 1,207,152
Jan 27, 2026 20.79 21.74 20.77 21.73 20.78 1,437,026
Jan 26, 2026 19.81 20.99 19.81 20.91 20.00 1,697,149
Jan 23, 2026 20.14 20.36 19.67 19.76 18.90 954,449
Jan 22, 2026 20.19 20.49 19.91 20.21 19.33 1,445,986
Jan 21, 2026 19.86 20.18 19.63 20.09 19.21 1,118,938
Jan 20, 2026 20.21 20.34 19.72 19.85 18.98 1,324,369
Jan 16, 2026 21.06 21.13 20.47 20.68 19.78 1,025,950
Jan 15, 2026 21.48 21.72 21.05 21.24 20.31 967,864
Jan 14, 2026 21.14 21.90 21.07 21.53 20.59 637,594
Jan 13, 2026 20.88 21.50 20.88 21.16 20.23 823,503
Jan 12, 2026 21.47 21.75 20.85 20.87 19.96 1,274,346
Jan 9, 2026 21.25 21.64 20.90 21.63 20.68 923,446
Jan 8, 2026 20.01 21.29 20.01 21.12 20.20 1,032,056
Jan 7, 2026 20.50 20.78 19.71 20.19 19.31 1,017,212
Jan 6, 2026 19.19 20.29 18.92 20.19 19.31 990,993
Jan 5, 2026 19.93 20.08 19.14 19.17 18.33 1,185,853
Jan 2, 2026 20.00 20.19 19.71 19.93 19.06 952,320
Dec 31, 2025 19.99 20.00 19.80 19.89 19.02 803,831
Dec 30, 2025 20.20 20.30 19.99 20.02 19.14 642,485
Dec 29, 2025 20.35 20.50 20.08 20.21 19.33 957,689
Dec 26, 2025 20.20 20.41 20.02 20.31 19.42 853,292
Dec 24, 2025 19.93 20.41 19.75 20.33 19.44 404,005
Dec 23, 2025 19.82 19.98 19.71 19.93 19.06 851,119
Dec 22, 2025 19.77 20.32 19.70 19.78 18.91 838,128
Dec 19, 2025 20.05 20.44 19.55 19.81 18.94 2,245,652
Dec 18, 2025 20.64 20.97 20.11 20.23 19.35 942,701
Dec 17, 2025 20.79 21.34 20.36 20.48 19.59 866,417
Dec 16, 2025 20.38 20.98 20.33 20.73 19.82 1,039,301
Dec 15, 2025 20.37 20.94 20.16 20.40 19.51 1,110,185
Dec 12, 2025 20.95 21.10 19.96 20.29 19.40 1,516,712
Dec 11, 2025 19.50 21.21 19.44 20.87 19.96 2,439,397
Dec 10, 2025 18.66 19.50 18.55 19.43 18.58 2,286,940
Dec 9, 2025 17.88 18.80 17.88 18.57 17.76 1,395,928
Dec 8, 2025 18.10 18.24 17.82 17.96 17.18 1,362,028
Dec 5, 2025 17.97 18.43 17.86 18.21 17.41 1,544,867
Dec 4, 2025 18.71 18.94 17.98 18.11 17.32 1,309,359
Dec 3, 2025 17.76 18.80 17.63 18.57 17.76 2,112,568
Dec 2, 2025 17.40 17.56 16.77 17.02 16.28 1,799,671
Dec 1, 2025 18.14 18.22 17.31 17.36 16.60 1,693,503
Nov 28, 2025 18.20 18.44 18.10 18.23 17.43 731,485
Nov 26, 2025 17.50 18.44 17.50 18.10 17.31 1,737,053
Nov 25, 2025$0.3 dividend 17.63 18.21 17.43 17.51 16.75 1,785,283
Nov 24, 2025 18.18 18.30 17.72 17.98 16.90 2,219,881
Nov 21, 2025 17.88 18.56 17.71 18.27 17.18 1,479,393
Nov 20, 2025 18.23 18.30 17.13 17.68 16.62 2,898,246
Nov 19, 2025 19.46 19.55 17.80 18.16 17.07 3,976,949
Nov 18, 2025 19.46 20.16 17.65 19.44 18.28 6,014,430
Nov 17, 2025 23.96 24.12 23.69 23.85 22.42 877,587
Nov 14, 2025 24.14 24.34 23.75 23.88 22.45 704,461
Nov 13, 2025 24.37 24.90 24.20 24.25 22.80 769,062
Nov 12, 2025 24.37 25.21 24.24 24.38 22.92 991,184
Nov 11, 2025 23.92 24.64 23.48 24.37 22.91 1,354,612
Nov 10, 2025 23.96 24.04 23.74 23.82 22.39 706,653
Nov 7, 2025 23.74 24.04 23.51 23.84 22.41 796,610
Nov 6, 2025 23.93 24.74 23.55 23.61 22.20 665,744
Nov 5, 2025 23.52 24.28 23.52 24.08 22.64 840,895
Nov 4, 2025 23.27 23.77 23.01 23.52 22.11 993,648
Nov 3, 2025 23.25 23.48 22.80 23.25 21.86 927,975
Oct 31, 2025 23.11 23.49 22.87 23.23 21.84 730,282
Oct 30, 2025 23.45 23.82 23.12 23.20 21.81 823,154
Oct 29, 2025 24.11 24.31 23.34 23.53 22.12 782,684
Oct 28, 2025 24.00 24.31 23.79 24.12 22.68 608,252
Oct 27, 2025 24.40 24.40 23.83 24.09 22.65 583,897
Oct 24, 2025 24.87 24.87 24.29 24.37 22.91 568,158
Oct 23, 2025 24.75 24.89 24.19 24.53 23.06 598,034
Oct 22, 2025 25.00 25.35 24.78 24.92 23.43 605,309
Oct 21, 2025 24.38 25.23 24.18 25.17 23.66 868,130
Oct 20, 2025 24.97 24.97 24.26 24.28 22.83 531,467
Oct 17, 2025 24.23 24.95 24.23 24.89 23.40 797,543
Oct 16, 2025 23.95 24.77 23.93 24.28 22.83 870,196
Oct 15, 2025 24.00 24.39 23.65 24.02 22.58 716,939
Oct 14, 2025 23.54 23.95 23.27 23.87 22.44 766,270
Oct 13, 2025 23.68 24.02 23.58 23.73 22.31 979,917
Oct 10, 2025 24.63 24.83 23.39 23.56 22.15 1,000,397
Oct 9, 2025 24.48 24.78 24.25 24.40 22.94 729,121
Oct 8, 2025 24.59 24.62 24.02 24.48 23.02 682,994
Oct 7, 2025 24.23 24.91 24.06 24.81 23.33 901,944
Oct 6, 2025 24.81 24.93 23.92 24.15 22.70 1,023,426
Oct 3, 2025 24.98 25.31 24.71 24.79 23.31 769,915
Oct 2, 2025 24.98 25.11 24.69 24.99 23.50 777,777
Oct 1, 2025 24.75 25.21 24.60 25.05 23.55 777,366
Sep 30, 2025 24.82 24.97 24.48 24.89 23.40 974,705
Sep 29, 2025 26.09 26.14 24.85 24.89 23.40 831,305
Sep 26, 2025 25.85 26.04 25.66 25.90 24.35 660,432
Sep 25, 2025 26.45 26.53 25.50 25.82 24.27 790,538
Sep 24, 2025 26.22 26.71 26.10 26.48 24.90 689,910
Sep 23, 2025 27.60 27.70 25.89 26.14 24.58 1,261,196
Sep 22, 2025 28.92 28.92 27.66 27.66 26.00 906,831

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Energizer Holdings, Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ENR, per a recent SEC DEF 14A filing. We estimate that the median employee at ENERGIZER HOLDINGS, INC. is paid $40,264.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation