Energizer Holdings Stock Price History

ENR Stock  USD 20.31  0.48  2.42%   
Below is the normalized historical share price chart for Energizer Holdings extending back to June 12, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Energizer Holdings stands at 20.31, as last reported on the 24th of June, with the highest price reaching 20.52 and the lowest price hitting 19.76 during the day.
IPO Date
27th of March 2000
200 Day MA
30.4541
50 Day MA
23.816
Beta
0.662
 
Yuan Drop
 
Covid
If you're considering investing in Energizer Stock, it is important to understand the factors that can impact its price. Energizer Holdings secures Sharpe Ratio (or Efficiency) of -0.22, which denotes the company had a -0.22 % return per unit of risk over the last 3 months. Energizer Holdings exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Energizer Holdings' Standard Deviation of 2.43, mean deviation of 1.76, and Variance of 5.92 to check the risk estimate we provide.
At this time, Energizer Holdings' Total Stockholder Equity is relatively stable compared to the past year. As of 06/24/2025, Stock Based Compensation To Revenue is likely to grow to 0.01, while Common Stock Shares Outstanding is likely to drop slightly above 73 M. . At this time, Energizer Holdings' Price To Sales Ratio is relatively stable compared to the past year. As of 06/24/2025, Price Earnings Ratio is likely to grow to 56.56, while Price To Operating Cash Flows Ratio is likely to drop 4.54. Energizer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.2237

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsENR

Estimated Market Risk

 2.51
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.56
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.22
  actual daily
0
Most of other assets perform better
Based on monthly moving average Energizer Holdings is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Energizer Holdings by adding Energizer Holdings to a well-diversified portfolio.
Price Book
10.9502
Enterprise Value Ebitda
13.318
Price Sales
0.5053
Shares Float
65.4 M
Dividend Share
1.2

Energizer Holdings Stock Price History Chart

There are several ways to analyze Energizer Stock price data. The simplest method is using a basic Energizer candlestick price chart, which shows Energizer Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 2, 202529.59
Lowest PriceJune 20, 202519.83

Energizer Holdings June 24, 2025 Stock Price Synopsis

Various analyses of Energizer Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Energizer Stock. It can be used to describe the percentage change in the price of Energizer Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Energizer Stock.
Energizer Holdings Price Rate Of Daily Change 1.02 
Energizer Holdings Price Daily Balance Of Power 0.63 
Energizer Holdings Price Action Indicator 0.41 
Energizer Holdings Accumulation Distribution 57,022 

Energizer Holdings June 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Energizer Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Energizer Holdings intraday prices and daily technical indicators to check the level of noise trading in Energizer Stock and then apply it to test your longer-term investment strategies against Energizer.

Energizer Stock Price History Data

The price series of Energizer Holdings for the period between Wed, Mar 26, 2025 and Tue, Jun 24, 2025 has a statistical range of 10.05 with a coefficient of variation of 11.92. Under current investment horizon, the daily prices are spread out with arithmetic mean of 24.87. The median price for the last 90 days is 25.55. The company completed dividends distribution on 2025-05-21.
OpenHighLowCloseVolume
06/23/2025 19.76  20.52  19.76  20.31  1,539,592 
06/20/2025
 20.07  20.18  19.71  19.83  1,339,567 
06/18/2025 20.49  20.67  19.97  19.99  1,192,841 
06/17/2025 20.69  21.06  20.42  20.49  1,050,294 
06/16/2025 20.96  21.11  20.72  20.94  1,711,500 
06/13/2025
 21.45  21.63  20.70  20.72  837,417 
06/12/2025
 21.58  21.75  21.45  21.61  698,644 
06/11/2025 22.53  22.67  21.80  21.80  603,192 
06/10/2025
 22.59  22.86  22.35  22.43  873,603 
06/09/2025
 22.60  22.70  22.32  22.34  735,841 
06/06/2025
 22.29  22.48  22.08  22.43  637,571 
06/05/2025
 22.38  22.40  22.03  22.05  859,281 
06/04/2025 22.29  22.59  22.26  22.48  716,956 
06/03/2025
 21.86  22.48  21.41  22.25  994,736 
06/02/2025 23.14  23.41  21.69  21.83  1,829,902 
05/30/2025 23.17  23.42  23.08  23.29  1,463,401 
05/29/2025
 22.94  23.29  22.93  23.28  847,903 
05/28/2025 23.26  23.32  22.82  22.83  750,300 
05/27/2025
 23.02  23.32  22.92  23.30  807,141 
05/23/2025
 22.66  22.93  22.50  22.91  766,159 
05/22/2025 22.81  23.08  22.76  22.82  971,027 
05/21/2025 23.50  23.69  22.88  22.96  778,757 
05/20/2025
 23.56  23.93  23.41  23.50  782,700 
05/19/2025
 23.37  23.55  23.07  23.53  890,900 
05/16/2025
 23.58  23.71  23.31  23.59  868,000 
05/15/2025 22.92  23.50  22.92  23.45  1,175,600 
05/14/2025
 22.81  23.35  22.66  22.89  1,586,800 
05/13/2025
 22.59  22.89  22.36  22.56  1,272,000 
05/12/2025
 21.90  23.01  21.84  22.58  1,869,900 
05/09/2025 21.92  21.95  21.22  21.29  1,803,300 
05/08/2025 21.59  22.39  21.31  21.85  2,022,500 
05/07/2025
 23.55  23.64  21.54  21.64  2,545,700 
05/06/2025 24.19  24.66  23.30  23.57  2,203,000 
05/05/2025
 25.92  26.10  25.32  25.55  1,488,500 
05/02/2025
 26.55  26.71  25.99  26.11  925,200 
05/01/2025
 26.45  26.61  26.14  26.28  553,600 
04/30/2025
 26.72  26.84  26.17  26.70  667,100 
04/29/2025
 26.46  26.86  26.40  26.76  532,900 
04/28/2025
 26.52  26.84  26.41  26.60  394,400 
04/25/2025
 26.80  26.91  26.33  26.63  394,300 
04/24/2025
 26.41  26.96  26.18  26.80  510,200 
04/23/2025
 27.04  27.34  26.38  26.65  720,100 
04/22/2025
 26.54  26.93  26.46  26.89  547,600 
04/21/2025
 26.23  26.43  26.01  26.29  528,000 
04/17/2025
 25.72  26.51  25.72  26.41  381,300 
04/16/2025
 26.41  26.59  25.64  25.71  610,600 
04/15/2025
 26.25  26.54  26.18  26.35  745,900 
04/14/2025
 26.53  26.63  26.01  26.36  555,600 
04/11/2025
 26.15  26.29  25.66  26.27  673,400 
04/10/2025
 26.34  26.59  25.66  26.16  818,100 
04/09/2025
 25.50  27.27  25.09  26.79  914,400 
04/08/2025
 27.29  27.29  25.57  25.69  884,300 
04/07/2025
 27.50  28.33  26.53  26.77  952,600 
04/04/2025
 28.50  28.73  27.94  28.06  814,500 
04/03/2025
 29.37  29.50  28.75  28.98  671,400 
04/02/2025
 29.30  29.75  29.14  29.59  468,200 
04/01/2025
 29.61  29.61  29.21  29.46  617,400 
03/31/2025
 29.12  29.67  28.98  29.54  738,700 
03/28/2025
 29.45  29.45  29.06  29.30  410,400 
03/27/2025
 29.21  29.41  28.99  29.40  403,300 
03/26/2025
 28.84  29.19  28.71  29.19  433,200 

About Energizer Holdings Stock history

Energizer Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Energizer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Energizer Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Energizer Holdings stock prices may prove useful in developing a viable investing in Energizer Holdings
Last ReportedProjected for Next Year
Common Stock Shares Outstanding83.6 M73 M
Net Income Applicable To Common Shares126.5 M132.8 M

Energizer Holdings Quarterly Net Working Capital

645.3 Million

Energizer Holdings Stock Technical Analysis

Energizer Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Energizer Holdings technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Energizer Holdings trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

Energizer Holdings Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Energizer Holdings' price direction in advance. Along with the technical and fundamental analysis of Energizer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Energizer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Energizer Stock Analysis

When running Energizer Holdings' price analysis, check to measure Energizer Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Energizer Holdings is operating at the current time. Most of Energizer Holdings' value examination focuses on studying past and present price action to predict the probability of Energizer Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Energizer Holdings' price. Additionally, you may evaluate how the addition of Energizer Holdings to your portfolios can decrease your overall portfolio volatility.