-
5 DAY PERFORMANCE
+3.85% -
1 MONTH PERFORMANCE
+7.09% -
3 MONTH PERFORMANCE
-2.93% -
6 MONTH PERFORMANCE
-6.21% -
YEAR-TO-DATE PERFORMANCE
-0.57% -
1 YEAR PERFORMANCE
+3.79%
Edgewell Personal Care Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $35.44 | $36.41 (2.74%) | $37.48 | $34.92 | 546,880 | $1.80 B |
| 11/06/2024 | $36.67 | $36.35 (-0.87%) | $37.24 | $36.17 | 545,700 | $1.80 B |
| 11/05/2024 | $34.88 | $35.77 (2.55%) | $35.81 | $34.61 | 394,300 | $1.77 B |
| 11/04/2024 | $35.07 | $34.85 (-0.63%) | $35.33 | $34.83 | 330,817 | $1.73 B |
| 11/01/2024 | $35.13 | $35.07 (-0.17%) | $35.47 | $35.00 | 338,021 | $1.74 B |
| 10/31/2024 | $35.70 | $34.95 (-2.1%) | $35.84 | $34.92 | 400,400 | $1.73 B |
| 10/30/2024 | $35.25 | $35.99 (2.1%) | $36.40 | $35.22 | 449,500 | $1.78 B |
| 10/29/2024 | $34.93 | $35.44 (1.46%) | $35.44 | $34.91 | 332,800 | $1.75 B |
| 10/28/2024 | $34.78 | $35.23 (1.29%) | $35.45 | $34.78 | 281,800 | $1.74 B |
| 10/25/2024 | $34.86 | $34.50 (-1.03%) | $34.92 | $34.47 | 205,600 | $1.71 B |
| 10/24/2024 | $34.76 | $34.89 (0.37%) | $34.90 | $34.45 | 266,300 | $1.73 B |
| 10/23/2024 | $34.53 | $34.57 (0.12%) | $34.69 | $34.33 | 201,148 | $1.71 B |
| 10/22/2024 | $35.16 | $34.67 (-1.39%) | $35.31 | $34.44 | 246,700 | $1.72 B |
| 10/21/2024 | $35.77 | $35.31 (-1.29%) | $35.89 | $35.26 | 405,845 | $1.75 B |
| 10/18/2024 | $35.90 | $35.76 (-0.39%) | $35.90 | $35.58 | 564,031 | $1.77 B |
| 10/17/2024 | $35.84 | $35.92 (0.22%) | $36.03 | $35.52 | 348,500 | $1.78 B |
| 10/16/2024 | $35.37 | $35.81 (1.24%) | $35.90 | $35.31 | 339,500 | $1.77 B |
| 10/15/2024 | $35.12 | $35.48 (1.03%) | $35.68 | $35.08 | 387,548 | $1.76 B |
| 10/14/2024 | $34.72 | $35.13 (1.18%) | $35.20 | $34.71 | 305,952 | $1.74 B |
| 10/11/2024 | $34.21 | $34.85 (1.87%) | $34.85 | $34.17 | 351,600 | $1.73 B |
| 10/10/2024 | $33.65 | $34.11 (1.37%) | $34.17 | $33.53 | 418,417 | $1.69 B |
| 10/09/2024 | $34.01 | $33.99 (-0.06%) | $34.28 | $33.90 | 296,800 | $1.68 B |
| 10/08/2024 | $33.76 | $34.01 (0.74%) | $34.01 | $33.27 | 694,000 | $1.68 B |
| 10/07/2024 | $34.22 | $33.84 (-1.11%) | $34.22 | $33.69 | 468,015 | $1.68 B |
| 10/04/2024 | $34.39 | $34.39 (0%) | $34.61 | $34.34 | 483,800 | $1.70 B |
| 10/03/2024 | $34.82 | $34.24 (-1.67%) | $34.91 | $34.22 | 339,235 | $1.69 B |
| 10/02/2024 | $35.84 | $35.00 (-2.34%) | $35.85 | $34.90 | 402,500 | $1.73 B |
| 10/01/2024 | $36.35 | $35.98 (-1.02%) | $36.65 | $35.87 | 342,746 | $1.78 B |
| 09/30/2024 | $36.61 | $36.34 (-0.74%) | $36.61 | $36.15 | 315,907 | $1.80 B |
| 09/27/2024 | $36.56 | $36.48 (-0.22%) | $36.82 | $36.27 | 355,738 | $1.81 B |
| 09/26/2024 | $36.33 | $36.29 (-0.11%) | $36.37 | $36.24 | 422,700 | $1.80 B |
| 09/25/2024 | $36.59 | $36.06 (-1.45%) | $36.59 | $36.03 | 351,849 | $1.78 B |
| 09/24/2024 | $36.45 | $36.47 (0.05%) | $36.80 | $36.30 | 355,938 | $1.81 B |
| 09/23/2024 | $36.30 | $36.29 (-0.03%) | $36.47 | $36.04 | 495,146 | $1.80 B |
| 09/20/2024 | $36.43 | $36.28 (-0.41%) | $36.47 | $35.98 | 1.06 M | $1.80 B |
| 09/19/2024 | $36.89 | $36.68 (-0.57%) | $36.94 | $36.43 | 368,302 | $1.82 B |
| 09/18/2024 | $36.42 | $36.44 (0.05%) | $37.08 | $36.27 | 842,000 | $1.80 B |
| 09/17/2024 | $36.94 | $36.48 (-1.25%) | $37.02 | $36.32 | 381,400 | $1.81 B |
| 09/16/2024 | $37.71 | $36.84 (-2.31%) | $37.71 | $36.72 | 253,300 | $1.82 B |
| 09/13/2024 | $36.74 | $37.48 (2.01%) | $37.81 | $36.60 | 393,615 | $1.86 B |
| 09/12/2024 | $36.45 | $36.35 (-0.27%) | $36.91 | $36.32 | 445,921 | $1.80 B |
| 09/11/2024 | $35.86 | $36.40 (1.51%) | $36.54 | $35.45 | 639,110 | $1.80 B |
| 09/10/2024 | $36.71 | $36.07 (-1.74%) | $37.39 | $35.58 | 524,300 | $1.79 B |
| 09/09/2024 | $37.96 | $36.71 (-3.29%) | $38.02 | $36.67 | 586,528 | $1.82 B |
| 09/06/2024 | $39.74 | $38.12 (-4.08%) | $39.93 | $38.10 | 364,942 | $1.89 B |
| 09/05/2024 | $40.15 | $39.83 (-0.8%) | $40.25 | $39.70 | 264,600 | $1.97 B |
| 09/04/2024 | $39.52 | $40.00 (1.21%) | $40.08 | $39.48 | 364,204 | $1.98 B |
| 09/03/2024 | $39.94 | $39.66 (-0.7%) | $40.28 | $39.53 | 510,200 | $1.96 B |
| 08/30/2024 | $40.35 | $40.22 (-0.32%) | $40.35 | $40.10 | 485,246 | $1.99 B |
| 08/29/2024 | $40.18 | $40.15 (-0.07%) | $40.32 | $39.78 | 349,900 | $1.99 B |
| 08/28/2024 | $40.20 | $40.00 (-0.5%) | $40.21 | $39.71 | 348,600 | $1.98 B |
| 08/27/2024 | $39.95 | $40.18 (0.58%) | $40.71 | $39.95 | 553,319 | $1.99 B |
| 08/26/2024 | $40.18 | $39.85 (-0.82%) | $40.37 | $39.74 | 342,000 | $1.97 B |
| 08/23/2024 | $39.98 | $40.12 (0.35%) | $40.56 | $39.82 | 278,500 | $1.99 B |
| 08/22/2024 | $39.47 | $39.81 (0.86%) | $39.95 | $39.32 | 383,300 | $1.97 B |
| 08/21/2024 | $39.41 | $39.31 (-0.25%) | $39.53 | $38.77 | 417,035 | $1.95 B |
| 08/20/2024 | $38.65 | $39.03 (0.98%) | $39.20 | $38.25 | 393,500 | $1.93 B |
| 08/19/2024 | $38.44 | $38.80 (0.94%) | $38.88 | $38.37 | 383,600 | $1.92 B |
| 08/16/2024 | $37.89 | $38.32 (1.13%) | $38.52 | $37.89 | 356,900 | $1.90 B |
| 08/15/2024 | $37.51 | $38.04 (1.41%) | $38.15 | $37.37 | 609,219 | $1.88 B |
| 08/14/2024 | $37.02 | $36.92 (-0.27%) | $37.04 | $36.58 | 385,044 | $1.83 B |
| 08/13/2024 | $36.68 | $36.93 (0.68%) | $37.15 | $36.43 | 485,713 | $1.83 B |
| 08/12/2024 | $37.14 | $36.46 (-1.83%) | $37.14 | $36.36 | 616,736 | $1.80 B |
| 08/09/2024 | $37.41 | $37.37 (-0.11%) | $37.46 | $36.97 | 317,000 | $1.85 B |
| 08/08/2024 | $37.52 | $37.52 (0%) | $38.07 | $37.26 | 352,316 | $1.86 B |