Energizer Holdings, Inc. ( ENR) - Price History
Monthly price history for ENR (Energizer Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $22.76 | $22.76 |
| July 2026 | $20.97 | $20.97 |
| June 2026 | $21.44 | $21.44 |
| May 2026 | $18.22 | $18.22 |
| April 2026 | $19.22 | $19.58 |
| March 2026 | $16.12 | $16.42 |
| February 2026 | $21.19 | $21.59 |
| January 2026 | $21.15 | $21.83 |
| December 2025 | $19.27 | $19.89 |
| November 2025 | $17.66 | $18.23 |
| October 2025 | $22.13 | $23.23 |
| September 2025 | $23.71 | $24.89 |
| August 2025 | $26.25 | $27.56 |
| July 2025 | $21.23 | $22.52 |
| June 2025 | $19 | $20.16 |
| May 2025 | $21.95 | $23.29 |
| April 2025 | $25.16 | $27.04 |
| March 2025 | $27.84 | $29.92 |
| February 2025 | $28.60 | $30.73 |
| January 2025 | $31.33 | $33.99 |
| December 2024 | $32.16 | $34.89 |
| November 2024 | $35.13 | $38.11 |
| October 2024 | $29.33 | $32.07 |
| September 2024 | $29.05 | $31.76 |
| August 2024 | $29.63 | $32.40 |
| July 2024 | $27.88 | $30.79 |
| June 2024 | $26.75 | $29.54 |
| May 2024 | $25.91 | $28.62 |
| April 2024 | $25.75 | $28.72 |
| March 2024 | $26.39 | $29.44 |
| February 2024 | $25.60 | $28.55 |
| January 2024 | $28.07 | $31.62 |
| December 2023 | $28.12 | $31.68 |
| November 2023 | $27.38 | $30.84 |
| October 2023 | $27.76 | $31.58 |
| September 2023 | $28.17 | $32.04 |
| August 2023 | $30.20 | $34.35 |
| July 2023 | $31.11 | $35.70 |
| June 2023 | $29.26 | $33.58 |
| May 2023 | $28.41 | $32.60 |
| April 2023 | $28.89 | $33.43 |
| March 2023 | $29.98 | $34.70 |
| February 2023 | $31.30 | $36.23 |
| January 2023 | $31.79 | $37.10 |
| December 2022 | $28.75 | $33.55 |
| November 2022 | $29.21 | $34.09 |
| October 2022 | $24.53 | $28.89 |
| September 2022 | $21.34 | $25.14 |
| August 2022 | $23.86 | $28.10 |
| July 2022 | $24.83 | $29.53 |
| June 2022 | $23.84 | $28.35 |
| May 2022 | $25.22 | $29.99 |
| April 2022 | $25.23 | $30.29 |
| March 2022 | $25.62 | $30.76 |
| February 2022 | $27.81 | $33.39 |
| January 2022 | $31.06 | $37.61 |
| December 2021 | $33.11 | $40.10 |
| November 2021 | $30.71 | $37.19 |
| October 2021 | $29.88 | $36.47 |
| September 2021 | $32 | $39.05 |
| August 2021 | $32.23 | $39.34 |
| July 2021 | $34.85 | $42.85 |
| June 2021 | $34.95 | $42.98 |
| May 2021 | $37.44 | $46.04 |
| April 2021 | $39.83 | $49.30 |
| March 2021 | $38.34 | $47.46 |
| February 2021 | $33.77 | $41.80 |
| January 2021 | $35.20 | $43.84 |
| December 2020 | $33.86 | $42.18 |
| November 2020 | $33.63 | $41.89 |
| October 2020 | $31.36 | $39.35 |
| September 2020 | $31.20 | $39.14 |
| August 2020 | $36.90 | $46.29 |
| July 2020 | $39.70 | $50.13 |
| June 2020 | $37.60 | $47.49 |
| May 2020 | $34.75 | $43.88 |
| April 2020 | $30.64 | $38.96 |
| March 2020 | $23.79 | $30.25 |
| February 2020 | $33.81 | $42.99 |
| January 2020 | $36.17 | $46.26 |
| December 2019 | $39.26 | $50.22 |
| November 2019 | $39 | $49.89 |
| October 2019 | $33.02 | $42.49 |
| September 2019 | $33.87 | $43.58 |
| August 2019 | $29.92 | $38.50 |
| July 2019 | $32.43 | $42.08 |
| June 2019 | $29.78 | $38.64 |
| May 2019 | $31.54 | $40.92 |
| April 2019 | $36.67 | $47.89 |
| March 2019 | $34.41 | $44.93 |
| February 2019 | $35.13 | $45.88 |
| January 2019 | $36.06 | $47.40 |
| December 2018 | $34.35 | $45.15 |
| November 2018 | $34.11 | $44.83 |
| October 2018 | $44.42 | $58.77 |
| September 2018 | $44.33 | $58.65 |
| August 2018 | $48.07 | $63.59 |
| July 2018 | $47.92 | $63.68 |
| June 2018 | $47.37 | $62.96 |
| May 2018 | $45.70 | $60.74 |
| April 2018 | $42.94 | $57.36 |
| March 2018 | $44.60 | $59.58 |
| February 2018 | $40.78 | $54.48 |
| January 2018 | $43.35 | $58.22 |
| December 2017 | $35.73 | $47.98 |
| November 2017 | $34.20 | $45.93 |
| October 2017 | $31.80 | $42.99 |
| September 2017 | $34.07 | $46.05 |
| August 2017 | $32.66 | $44.15 |
| July 2017 | $33.86 | $46.07 |
| June 2017 | $35.30 | $48.02 |
| May 2017 | $39.40 | $53.60 |
| April 2017 | $43.30 | $59.23 |
| March 2017 | $40.76 | $55.75 |
| February 2017 | $40.11 | $54.86 |
| January 2017 | $36.71 | $50.47 |
| December 2016 | $32.45 | $44.61 |
| November 2016 | $32.64 | $44.87 |
| October 2016 | $33.61 | $46.51 |
| September 2016 | $36.11 | $49.96 |
| August 2016 | $35.72 | $49.42 |
| July 2016 | $37.05 | $51.53 |
| June 2016 | $37.02 | $51.49 |
| May 2016 | $34.03 | $47.33 |
| April 2016 | $31.10 | $43.49 |
| March 2016 | $28.97 | $40.51 |
| February 2016 | $27.85 | $38.94 |
| January 2016 | $22.76 | $32.04 |
| December 2015 | $24.20 | $34.06 |
| November 2015 | $24.03 | $33.82 |
| October 2015 | $30.21 | $42.83 |
| September 2015 | $27.30 | $38.71 |
| August 2015 | $29.45 | $41.76 |
| July 2015 | $26.99 | $38.51 |
| June 2015 | $23.83 | $34 |
| May 2015 | $124.60 | $141.69 |
| April 2015 | $119.71 | $136.62 |
| March 2015 | $120.97 | $138.05 |
| February 2015 | $127.13 | $133.83 |
| January 2015 | $111.77 | $128.01 |
| December 2014 | $112.25 | $128.56 |
| November 2014 | $113.52 | $130.02 |
| October 2014 | $106.66 | $122.65 |
| September 2014 | $107.15 | $123.21 |
| August 2014 | $105.68 | $121.52 |
| July 2014 | $99.38 | $114.76 |
| June 2014 | $105.68 | $122.03 |
| May 2014 | $100.46 | $116 |
| April 2014 | $96.30 | $111.69 |
| March 2014 | $86.86 | $100.74 |
| February 2014 | $83.93 | $97.34 |
| January 2014 | $81.06 | $94.50 |
| December 2013 | $92.84 | $108.24 |
| November 2013 | $94.65 | $110.35 |
| October 2013 | $83.76 | $98.11 |
| September 2013 | $77.82 | $91.15 |
| August 2013 | $84.37 | $98.83 |
| July 2013 | $86.47 | $101.80 |
| June 2013 | $85.37 | $100.51 |
| May 2013 | $81.29 | $95.71 |
| April 2013 | $81.72 | $96.59 |
| March 2013 | $84.38 | $99.73 |
| February 2013 | $77.78 | $91.93 |
| January 2013 | $73.29 | $87.01 |
| December 2012 | $67.37 | $79.98 |
| November 2012 | $67.19 | $79.76 |
| October 2012 | $61.13 | $72.97 |
| September 2012 | $62.51 | $74.61 |
| August 2012 | $57.72 | $68.90 |
| July 2012 | $64.77 | $77.77 |
| June 2012 | $62.67 | $75.25 |
| May 2012 | $60.73 | $72.91 |
| April 2012 | $59.41 | $71.33 |
| March 2012 | $61.78 | $74.18 |
| February 2012 | $63.67 | $76.45 |
| January 2012 | $64.23 | $77.12 |
| December 2011 | $64.53 | $77.48 |
| November 2011 | $60.20 | $72.28 |
| October 2011 | $61.46 | $73.79 |
| September 2011 | $55.34 | $66.44 |
| August 2011 | $62.87 | $75.48 |
| July 2011 | $67.16 | $80.64 |
| June 2011 | $60.27 | $72.36 |
| May 2011 | $64.17 | $77.05 |
| April 2011 | $62.90 | $75.52 |
| March 2011 | $59.27 | $71.16 |
| February 2011 | $55.66 | $66.83 |
| January 2011 | $60.58 | $72.74 |
| December 2010 | $60.72 | $72.90 |
| November 2010 | $58.63 | $70.39 |
| October 2010 | $62.28 | $74.78 |
| September 2010 | $55.99 | $67.23 |
| August 2010 | $52.51 | $63.05 |
| July 2010 | $51.24 | $61.52 |
| June 2010 | $41.88 | $50.28 |
| May 2010 | $46.80 | $56.19 |
| April 2010 | $50.89 | $61.10 |
| March 2010 | $52.27 | $62.76 |
| February 2010 | $52.32 | $57.95 |
| January 2010 | $46.22 | $55.50 |
| December 2009 | $51.04 | $61.28 |
| November 2009 | $46.92 | $56.34 |
| October 2009 | $50.70 | $60.87 |
| September 2009 | $55.25 | $66.34 |
| August 2009 | $54.50 | $65.43 |
| July 2009 | $53.35 | $64.06 |
| June 2009 | $43.51 | $52.24 |
| May 2009 | $43.53 | $52.26 |
| April 2009 | $47.72 | $57.30 |
| March 2009 | $41.39 | $49.69 |
| February 2009 | $38.09 | $42.19 |
| January 2009 | $39.67 | $47.63 |
| December 2008 | $45.09 | $54.14 |
| November 2008 | $36.16 | $43.42 |
| October 2008 | $40.69 | $48.86 |
| September 2008 | $67.09 | $80.55 |
| August 2008 | $70.74 | $84.94 |
| July 2008 | $59.42 | $71.34 |
| June 2008 | $60.88 | $73.09 |
| May 2008 | $67.95 | $81.59 |
| April 2008 | $65.85 | $79.06 |
| March 2008 | $75.36 | $90.48 |
| February 2008 | $77.32 | $92.83 |
| January 2008 | $77.97 | $93.62 |
| December 2007 | $93.39 | $112.13 |
| November 2007 | $94.64 | $113.63 |
| October 2007 | $86.87 | $104.30 |
| September 2007 | $92.32 | $110.85 |
| August 2007 | $88.23 | $105.93 |
| July 2007 | $84.04 | $100.90 |
| June 2007 | $82.95 | $99.60 |
| May 2007 | $82.50 | $99.06 |
| April 2007 | $80.94 | $97.18 |
| March 2007 | $71.07 | $85.33 |
| February 2007 | $71.57 | $85.93 |
| January 2007 | $70.99 | $85.23 |
| December 2006 | $59.13 | $70.99 |
| November 2006 | $55.04 | $66.09 |
| October 2006 | $65.09 | $78.15 |
| September 2006 | $59.96 | $71.99 |
| August 2006 | $55.69 | $66.86 |
| July 2006 | $53 | $63.63 |
| June 2006 | $48.78 | $58.57 |
| May 2006 | $43.53 | $52.26 |
| April 2006 | $42.60 | $51.15 |
| March 2006 | $44.14 | $53 |
| February 2006 | $45.50 | $54.63 |
| January 2006 | $45.07 | $54.11 |
| December 2005 | $41.47 | $49.79 |
| November 2005 | $43.90 | $52.71 |
| October 2005 | $42.05 | $50.49 |
| September 2005 | $47.22 | $56.70 |
| August 2005 | $54.05 | $64.90 |
| July 2005 | $53.22 | $63.90 |
| June 2005 | $51.78 | $62.17 |
| May 2005 | $52.37 | $62.88 |
| April 2005 | $47.45 | $56.97 |
| March 2005 | $49.81 | $59.80 |
| February 2005 | $49.33 | $59.23 |
| January 2005 | $47.15 | $56.61 |
| December 2004 | $41.39 | $49.69 |
| November 2004 | $38.90 | $46.70 |
| October 2004 | $38.67 | $46.43 |
| September 2004 | $38.40 | $46.10 |
| August 2004 | $34.43 | $41.34 |
| July 2004 | $31.73 | $38.10 |
| June 2004 | $37.48 | $45 |
| May 2004 | $37.77 | $45.35 |
| April 2004 | $36.06 | $43.30 |
| March 2004 | $38.89 | $46.69 |
| February 2004 | $42.14 | $46.67 |
| January 2004 | $34.56 | $41.49 |
| December 2003 | $31.28 | $37.56 |
| November 2003 | $31.56 | $37.89 |
| October 2003 | $30.65 | $36.80 |
| September 2003 | $30.62 | $36.77 |
| August 2003 | $30.63 | $36.78 |
| July 2003 | $28.53 | $34.25 |
| June 2003 | $26.15 | $31.40 |
| May 2003 | $26.47 | $31.78 |
| April 2003 | $24 | $28.82 |
| March 2003 | $21.23 | $25.49 |
| February 2003 | $22.11 | $26.55 |
| January 2003 | $20.32 | $24.40 |
| December 2002 | $23.24 | $27.90 |
| November 2002 | $24.66 | $29.61 |
| October 2002 | $24.85 | $29.84 |
| September 2002 | $25.32 | $30.40 |
| August 2002 | $23.75 | $28.52 |
| July 2002 | $22.36 | $26.85 |
| June 2002 | $22.84 | $27.42 |
| May 2002 | $22.45 | $26.95 |
| April 2002 | $19.91 | $23.90 |
| March 2002 | $19.78 | $23.75 |
| February 2002 | $18.18 | $21.83 |
| January 2002 | $17.07 | $20.50 |
| December 2001 | $15.87 | $19.05 |
| November 2001 | $15.41 | $18.50 |
| October 2001 | $13.73 | $16.49 |
| September 2001 | $13.84 | $16.62 |
| August 2001 | $14.72 | $17.67 |
| July 2001 | $15.62 | $18.75 |
| June 2001 | $19.11 | $22.95 |
| May 2001 | $19.20 | $23.05 |
| April 2001 | $19.84 | $23.82 |
| March 2001 | $20.82 | $25 |
| February 2001 | $20.74 | $24.90 |
| January 2001 | $20.49 | $24.60 |
| December 2000 | $17.80 | $21.38 |
| November 2000 | $16.08 | $19.31 |
| October 2000 | $16.45 | $19.75 |
| September 2000 | $20.41 | $24.50 |
| August 2000 | $16.45 | $19.75 |
| July 2000 | $20.09 | $24.12 |
| June 2000 | $15.20 | $18.25 |
| May 2000 | $14.16 | $17 |
| April 2000 | $14.21 | $17.06 |
| March 2000 | $19.31 | $23.19 |
ENR
Price: $22.76
52 week price:
Dividend Yield: 5.32%
5-year range yield:
Forward Dividend Yield: 5.27%
Payout Ratio: 857.14%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 18.90
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 48157
Ebitda: 144.4 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR10: -2.40%