Energizer Holdings Stock Price History
| ENR Stock | USD 22.14 0.38 1.69% |
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 22.14, as last reported on the 4th of August, with the highest price reaching 22.56 and the lowest price hitting 21.99 during the day.
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 -0.0272, which denotes the company had a -0.0272 % return per unit of risk over the last 3 months. Energizer Holdings exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Energizer Holdings' Standard Deviation of 2.64, variance of 6.97, and Mean Deviation of 1.92 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 08/04/2025, 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 08/04/2025, 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.
IPO Date 27th of March 2000 | 200 Day MA 29.2984 | 50 Day MA 22.0646 | Beta 0.62 |
Energizer | Build AI portfolio with Energizer Stock |
Sharpe Ratio = -0.0272
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ENR |
Estimated Market Risk
| 2.51 actual daily | 22 78% of assets are more volatile |
Expected Return
| -0.07 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 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 11.9369 | Enterprise Value Ebitda 13.702 | Price Sales 0.5508 | Shares Float 64.6 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 Price | July 23, 2025 | 24.26 |
| Lowest Price | June 20, 2025 | 19.83 |
Energizer Holdings August 4, 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 | 0.98 | |
| Energizer Holdings Price Daily Balance Of Power | (0.67) | |
| Energizer Holdings Price Action Indicator | (0.32) |
Energizer Holdings August 4, 2025 Stock Price Analysis
Energizer Stock Price History Data
The price series of Energizer Holdings for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 6.93 with a coefficient of variation of 7.02. Under current investment horizon, the daily prices are spread out with arithmetic mean of 22.5. The median price for the last 90 days is 22.52. The company completed dividends distribution on 2025-08-21.| Open | High | Low | Close | Volume | ||
08/04/2025 | 22.46 | 22.56 | 21.99 | 22.14 | ||
08/01/2025 | 22.46 | 22.56 | 21.99 | 22.14 | 1,121,952 | |
| 07/31/2025 | 22.32 | 22.53 | 22.04 | 22.52 | 1,134,834 | |
07/30/2025 | 23.59 | 23.59 | 22.42 | 22.55 | 1,093,854 | |
07/29/2025 | 23.68 | 23.78 | 23.24 | 23.47 | 777,816 | |
| 07/28/2025 | 24.14 | 24.38 | 23.66 | 23.69 | 909,475 | |
07/25/2025 | 24.01 | 24.32 | 23.64 | 24.24 | 735,187 | |
| 07/24/2025 | 24.13 | 24.19 | 23.80 | 23.88 | 784,266 | |
07/23/2025 | 23.93 | 24.32 | 23.84 | 24.26 | 982,584 | |
07/22/2025 | 22.99 | 23.88 | 22.90 | 23.71 | 1,406,010 | |
07/21/2025 | 23.18 | 23.38 | 22.90 | 23.02 | 1,326,671 | |
| 07/18/2025 | 23.19 | 23.83 | 22.71 | 22.92 | 1,716,752 | |
| 07/17/2025 | 21.86 | 23.22 | 21.86 | 23.19 | 1,707,334 | |
07/16/2025 | 21.65 | 22.01 | 21.52 | 21.82 | 835,474 | |
| 07/15/2025 | 22.14 | 22.38 | 21.53 | 21.59 | 1,205,697 | |
07/14/2025 | 22.40 | 22.59 | 21.81 | 22.07 | 1,453,442 | |
07/11/2025 | 22.46 | 22.87 | 22.44 | 22.74 | 878,112 | |
07/10/2025 | 22.12 | 23.02 | 22.12 | 22.75 | 962,670 | |
07/09/2025 | 21.77 | 22.21 | 21.77 | 22.12 | 1,091,091 | |
07/08/2025 | 21.13 | 22.00 | 21.09 | 21.75 | 1,065,352 | |
07/07/2025 | 21.38 | 21.66 | 20.96 | 21.07 | 1,556,584 | |
07/03/2025 | 21.79 | 21.91 | 21.42 | 21.51 | 561,000 | |
| 07/02/2025 | 21.41 | 21.73 | 21.16 | 21.59 | 1,095,881 | |
07/01/2025 | 20.18 | 21.50 | 20.15 | 21.20 | 1,694,200 | |
06/30/2025 | 20.27 | 20.46 | 20.06 | 20.16 | 1,082,197 | |
| 06/27/2025 | 20.20 | 20.33 | 20.02 | 20.24 | 2,427,928 | |
06/26/2025 | 19.96 | 20.17 | 19.80 | 20.07 | 897,841 | |
06/25/2025 | 20.10 | 20.24 | 19.88 | 19.91 | 751,850 | |
06/24/2025 | 20.53 | 20.63 | 20.07 | 20.16 | 1,051,743 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 83.6 M | 73 M | |
| Net Income Applicable To Common Shares | 34.3 M | 48.3 M |
Energizer Holdings Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| 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.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.44) | |||
| Total Risk Alpha | (0.61) | |||
| Treynor Ratio | (0.15) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.