5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
-9.36%
3 MONTH PERFORMANCE
-12.01%
6 MONTH PERFORMANCE
-24.30%
YEAR-TO-DATE PERFORMANCE
-17.59%
1 YEAR PERFORMANCE
-26.67%
Edgewell Personal Care Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $27.81 | $27.69 (-0.43%) | $28.07 | $27.56 | 502.32 K | $1.33 B |
| 05/28/2025 | $28.06 | $27.73 (-1.18%) | $28.28 | $27.60 | 627.85 K | $1.33 B |
| 05/27/2025 | $27.57 | $28.06 (1.78%) | $28.24 | $27.43 | 737.64 K | $1.35 B |
| 05/23/2025 | $26.86 | $27.40 (2.01%) | $27.55 | $26.67 | 469.70 K | $1.32 B |
| 05/22/2025 | $27.23 | $27.11 (-0.44%) | $27.28 | $26.98 | 544.52 K | $1.30 B |
| 05/21/2025 | $28.12 | $27.38 (-2.63%) | $28.16 | $27.38 | 412.00 K | $1.31 B |
| 05/20/2025 | $28.36 | $28.37 (0.04%) | $28.57 | $28.24 | 587.50 K | $1.36 B |
| 05/19/2025 | $28.42 | $28.48 (0.21%) | $28.50 | $28.23 | 431.85 K | $1.37 B |
| 05/16/2025 | $28.41 | $28.58 (0.6%) | $28.72 | $28.28 | 511.73 K | $1.37 B |
| 05/15/2025 | $28.00 | $28.32 (1.14%) | $28.41 | $27.69 | 637.01 K | $1.36 B |
| 05/14/2025 | $28.30 | $28.00 (-1.06%) | $28.34 | $27.87 | 758.94 K | $1.34 B |
| 05/13/2025 | $28.80 | $28.44 (-1.25%) | $28.92 | $28.34 | 886.90 K | $1.37 B |
| 05/12/2025 | $27.35 | $28.73 (5.05%) | $28.82 | $27.18 | 707.22 K | $1.38 B |
| 05/09/2025 | $27.25 | $27.05 (-0.73%) | $27.53 | $26.97 | 764.40 K | $1.30 B |
| 05/08/2025 | $27.01 | $27.20 (0.7%) | $27.29 | $25.54 | 1.49 M | $1.31 B |
| 05/07/2025 | $26.91 | $27.01 (0.37%) | $27.84 | $24.35 | 1.89 M | $1.32 B |
| 05/06/2025 | $30.32 | $30.02 (-0.99%) | $30.53 | $29.80 | 612.00 K | $1.46 B |
| 05/05/2025 | $30.48 | $30.64 (0.52%) | $30.79 | $30.24 | 464.64 K | $1.49 B |
| 05/02/2025 | $30.48 | $30.57 (0.3%) | $30.85 | $30.28 | 410.71 K | $1.49 B |
| 05/01/2025 | $30.26 | $30.21 (-0.17%) | $30.62 | $29.97 | 351.40 K | $1.47 B |
| 04/30/2025 | $30.84 | $30.55 (-0.94%) | $30.84 | $30.25 | 419.10 K | $1.49 B |
| 04/29/2025 | $30.73 | $30.86 (0.42%) | $31.01 | $30.55 | 352.90 K | $1.50 B |
| 04/28/2025 | $30.63 | $30.91 (0.91%) | $31.04 | $30.50 | 337.90 K | $1.51 B |
| 04/25/2025 | $30.69 | $30.82 (0.42%) | $30.82 | $30.15 | 254.53 K | $1.50 B |
| 04/24/2025 | $30.00 | $30.63 (2.1%) | $30.73 | $29.83 | 331.44 K | $1.49 B |
| 04/23/2025 | $30.49 | $30.27 (-0.72%) | $30.94 | $29.98 | 439.23 K | $1.47 B |
| 04/22/2025 | $30.35 | $30.42 (0.23%) | $30.70 | $29.99 | 395.00 K | $1.48 B |
| 04/21/2025 | $29.82 | $30.01 (0.64%) | $30.12 | $29.73 | 438.63 K | $1.46 B |
| 04/17/2025 | $29.24 | $30.04 (2.74%) | $30.26 | $29.24 | 369.00 K | $1.46 B |
| 04/16/2025 | $29.60 | $29.22 (-1.28%) | $29.88 | $29.04 | 357.62 K | $1.42 B |
| 04/15/2025 | $29.90 | $29.49 (-1.37%) | $30.17 | $29.47 | 360.20 K | $1.44 B |
| 04/14/2025 | $30.00 | $30.05 (0.17%) | $30.33 | $29.70 | 370.65 K | $1.46 B |
| 04/11/2025 | $29.03 | $29.81 (2.69%) | $29.83 | $28.51 | 348.92 K | $1.45 B |
| 04/10/2025 | $29.01 | $29.39 (1.31%) | $29.54 | $28.67 | 470.70 K | $1.43 B |
| 04/09/2025 | $27.38 | $29.56 (7.96%) | $29.88 | $27.23 | 737.00 K | $1.44 B |
| 04/08/2025 | $28.57 | $27.44 (-3.96%) | $28.71 | $27.08 | 542.62 K | $1.34 B |
| 04/07/2025 | $28.86 | $27.99 (-3.01%) | $29.62 | $27.65 | 921.92 K | $1.36 B |
| 04/04/2025 | $29.66 | $29.67 (0.03%) | $30.31 | $29.40 | 689.60 K | $1.44 B |
| 04/03/2025 | $31.51 | $30.41 (-3.49%) | $31.65 | $30.38 | 505.45 K | $1.48 B |
| 04/02/2025 | $31.00 | $31.70 (2.26%) | $31.72 | $30.82 | 386.73 K | $1.54 B |
| 04/01/2025 | $31.28 | $31.21 (-0.22%) | $31.48 | $30.89 | 458.13 K | $1.52 B |
| 03/31/2025 | $30.50 | $31.21 (2.33%) | $31.36 | $30.48 | 542.50 K | $1.52 B |
| 03/28/2025 | $30.94 | $30.65 (-0.94%) | $30.96 | $30.42 | 366.85 K | $1.49 B |
| 03/27/2025 | $29.94 | $30.88 (3.14%) | $30.88 | $29.94 | 510.51 K | $1.50 B |
| 03/26/2025 | $29.28 | $29.74 (1.57%) | $29.82 | $29.26 | 478.54 K | $1.45 B |
| 03/25/2025 | $29.66 | $29.33 (-1.11%) | $29.92 | $29.16 | 431.70 K | $1.43 B |
| 03/24/2025 | $29.57 | $29.64 (0.24%) | $29.84 | $29.47 | 445.40 K | $1.44 B |
| 03/21/2025 | $29.41 | $29.41 (0%) | $29.69 | $29.16 | 1.10 M | $1.43 B |
| 03/20/2025 | $29.79 | $29.59 (-0.67%) | $30.24 | $29.59 | 447.51 K | $1.44 B |
| 03/19/2025 | $30.07 | $30.01 (-0.2%) | $30.33 | $29.67 | 405.10 K | $1.46 B |
| 03/18/2025 | $30.07 | $30.17 (0.33%) | $30.28 | $29.69 | 570.13 K | $1.47 B |
| 03/17/2025 | $30.42 | $30.22 (-0.66%) | $30.89 | $29.87 | 573.04 K | $1.47 B |
| 03/14/2025 | $30.29 | $30.35 (0.2%) | $30.43 | $29.93 | 316.50 K | $1.48 B |
| 03/13/2025 | $30.72 | $30.19 (-1.73%) | $31.03 | $29.89 | 456.52 K | $1.47 B |
| 03/12/2025 | $31.39 | $30.80 (-1.88%) | $31.56 | $30.76 | 598.70 K | $1.50 B |
| 03/11/2025 | $32.20 | $31.73 (-1.46%) | $32.20 | $31.32 | 607.40 K | $1.55 B |
| 03/10/2025 | $31.78 | $32.15 (1.16%) | $32.96 | $31.78 | 643.63 K | $1.57 B |
| 03/07/2025 | $31.37 | $31.96 (1.88%) | $32.28 | $31.26 | 580.01 K | $1.56 B |
| 03/06/2025 | $31.14 | $31.40 (0.83%) | $31.77 | $30.94 | 858.10 K | $1.53 B |
| 03/05/2025 | $30.79 | $30.97 (0.58%) | $31.58 | $30.75 | 482.83 K | $1.51 B |
| 03/04/2025 | $30.91 | $30.63 (-0.91%) | $31.62 | $30.59 | 699.10 K | $1.49 B |
| 03/03/2025 | $31.38 | $31.01 (-1.18%) | $31.69 | $30.78 | 679.75 K | $1.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
