Energizer Holdings, Inc.
ENRNYSEIndustrials● Active
$19.68
+$0.24(+1.23%)
Market Cap$1.3B
P/E Ratio—
52W High$30.29
52W Low$15.75
Energizer Holdings, Inc.（ENR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
enr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.09
Jun 10, 2021
-56.4% from here
5-Year Low5Y
$15.75
May 20, 2026
+25.0% from low
IPO Priceadj.
$35.00
Jun 12, 2015
-43.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.47 | $20.15 | $19.29 | $20.04 | $20.04 | 464K | +2.95% |
| Jun 5, 2026 | $18.98 | $19.65 | $18.98 | $19.44 | $19.44 | 999K | +2.42% |
| Jun 4, 2026 | $19.01 | $19.25 | $18.61 | $18.88 | $18.88 | 751K | -0.68% |
| Jun 3, 2026 | $18.32 | $18.62 | $18.04 | $18.60 | $18.60 | 868K | +1.53% |
| Jun 2, 2026 | $18.24 | $18.42 | $17.88 | $18.31 | $18.31 | 1.6M | +0.38% |
| Jun 1, 2026 | $17.97 | $18.63 | $17.80 | $18.40 | $18.40 | 1.6M | +2.39% |
| May 29, 2026 | $18.45 | $18.66 | $18.18 | $18.22 | $18.22 | 1.0M | -1.25% |
| May 28, 2026 | $18.62 | $18.81 | $18.33 | $18.55 | $18.55 | 651K | -0.38% |
| May 27, 2026 | $18.54 | $19.23 | $18.50 | $18.63 | $18.63 | 1.1M | +0.49% |
| May 26, 2026 | $18.54 | $18.67 | $18.00 | $18.22 | $18.22 | 1.4M | -1.73% |
| May 22, 2026 | $17.49 | $18.21 | $17.43 | $18.18 | $18.18 | 1.1M | +3.95% |
| May 21, 2026 | $16.41 | $17.51 | $16.15 | $17.30 | $17.30 | 1.3M | +5.42% |
| May 20, 2026 | $16.00 | $16.67 | $15.75 | $16.59 | $16.59 | 1.7M | +3.69% |
| May 19, 2026 | $16.52 | $16.75 | $16.02 | $16.23 | $16.23 | 1.7M | -1.76% |
| May 18, 2026 | $16.83 | $17.23 | $16.50 | $16.54 | $16.54 | 1.1M | -1.72% |
| May 15, 2026 | $16.87 | $17.13 | $16.55 | $16.81 | $16.81 | 1.1M | -0.36% |
| May 14, 2026 | $17.29 | $17.45 | $16.59 | $16.70 | $16.70 | 1.2M | -3.41% |
| May 13, 2026 | $17.52 | $17.71 | $17.01 | $17.02 | $17.02 | 1.2M | -2.85% |
| May 12, 2026 | $17.76 | $18.07 | $17.20 | $17.69 | $17.69 | 959K | -0.39% |
| May 11, 2026 | $18.87 | $18.87 | $17.55 | $17.58 | $17.58 | 1.1M | -6.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENR
Jan 1 → Dec 31 · 6 years2026+0.2%$20.00 → $20.04
+0.2%
2025-43.0%$34.91 → $19.89
-43.0%
2024+10.8%$31.49 → $34.89
+10.8%
2023-6.3%$33.82 → $31.68
-6.3%
2022-16.1%$40.01 → $33.55
-16.1%
2021-8.9%$44.01 → $40.10
-8.9%
Best Year2024 · +10.8%
Worst Year2025 · -43.0%
Positive Years2 / 6
Avg Annual Return-10.6%
6Y Total Return-54.5%
6Y CAGR~-12.3% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in ENR?
If you invested $1,000 in ENR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$562
Total Return-43.8%
CAGR~-5.1% / yr
Profit$-438
Based on Jun 12, 2015 · $35.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Energizer Holdings, Inc.（ENR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENR 历史股价FMP 日线复权 OHLCV