Energizer Holdings Inc. (ENR) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NYSE

Currency in USD

21.48

+0.01 (+0.05%)

Closed

Aug 24, 2026

Day's Range

21.32

22.06

52 wk Range

15.75

30.29

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	18.54	18.67	18.00	18.22	1.42M
May 27, 2026	18.54	19.23	18.49	18.63	1.05M
May 28, 2026	18.62	18.81	18.33	18.55	650.70K
May 29, 2026	18.45	18.65	18.18	18.22	1.02M
Jun 1, 2026	17.97	18.63	17.80	18.40	1.61M
Jun 2, 2026	18.24	18.42	17.88	18.31	1.58M
Jun 3, 2026	18.32	18.62	18.04	18.60	867.80K
Jun 4, 2026	19.01	19.25	18.60	18.88	750.80K
Jun 5, 2026	18.98	19.65	18.98	19.44	999K
Jun 8, 2026	19.30	20.15	19.29	19.68	1.11M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup