ENR: Energizer Holdings Inc.

As of Friday, May 22nd, 2026

$ 18.18

+0.88 +5.09%

Open: 17.49
High: 18.21
Low: 17.43
Volume: 1,083,353
Previous Close on Thursday, May 21st, 2026

$ 17.30

+0.71 +4.28%

Open: 16.41
High: 17.51
Low: 16.15
Volume: 1,304,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 17.49 18.21 17.43 18.18 1,083,353 +0.88 +5.09
2026-05-21 16.41 17.51 16.15 17.30 1,304,216 +0.71 +4.28
2026-05-20 16.00 16.67 15.75 16.59 1,644,547 +0.36 +2.22
2026-05-19 16.52 16.75 16.02 16.23 1,671,412 -0.31 -1.87
2026-05-18 16.83 17.23 16.50 16.54 1,070,546 -0.27 -1.61
2026-05-15 16.87 17.13 16.55 16.81 1,081,459 +0.11 +0.66
2026-05-14 17.29 17.45 16.59 16.70 1,182,468 -0.32 -1.88
2026-05-13 17.52 17.71 17.01 17.02 1,210,835 -0.67 -3.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.21
On 2026-05-22		 15.75
On 2026-05-20		 1.37 8.15 17.23
On 2026-05-18		 15.75
On 2026-05-20		 -8.59 16.97
10D 18.87
On 2026-05-11		 15.75
On 2026-05-20		 -0.68 -3.61 18.87
On 2026-05-11		 15.75
On 2026-05-20		 -16.53 17.06
20D 21.24
On 2026-05-05		 15.75
On 2026-05-20		 -1.81 -9.05 21.24
On 2026-05-05		 15.75
On 2026-05-20		 -25.83 18.06
WTD 18.21
On 2026-05-22		 15.75
On 2026-05-20		 1.37 8.15 17.23
On 2026-05-18		 15.75
On 2026-05-20		 -8.59 16.97
MTD 21.24
On 2026-05-05		 15.75
On 2026-05-20		 -1.40 -7.15 21.24
On 2026-05-05		 15.75
On 2026-05-20		 -25.83 17.74
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENR

Energizer Holdings Inc.

18.18 +0.88 +5.09 1,083,353