5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
-16.44%
6 MONTH PERFORMANCE
-24.16%
YEAR-TO-DATE PERFORMANCE
-24.35%
1 YEAR PERFORMANCE
-36.77%
Edgewell Personal Care Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/21/2025 | $25.68 | $25.44 (-0.93%) | $25.73 | $25.38 | 356.61 K | $1.22 B |
07/18/2025 | $25.91 | $25.56 (-1.35%) | $25.92 | $25.20 | 559.12 K | $1.23 B |
07/17/2025 | $25.58 | $25.82 (0.94%) | $26.01 | $25.51 | 684.20 K | $1.24 B |
07/16/2025 | $25.85 | $25.70 (-0.58%) | $26.32 | $24.99 | 1.03 M | $1.23 B |
07/15/2025 | $26.77 | $25.61 (-4.33%) | $26.99 | $25.60 | 1.09 M | $1.23 B |
07/14/2025 | $26.88 | $26.69 (-0.71%) | $27.24 | $25.98 | 1.45 M | $1.28 B |
07/11/2025 | $26.46 | $27.10 (2.42%) | $27.22 | $26.29 | 934.10 K | $1.30 B |
07/10/2025 | $25.62 | $26.76 (4.45%) | $27.01 | $25.62 | 891.50 K | $1.28 B |
07/09/2025 | $25.15 | $25.70 (2.19%) | $25.72 | $24.75 | 1.35 M | $1.23 B |
07/08/2025 | $24.56 | $25.10 (2.2%) | $25.47 | $24.44 | 904.10 K | $1.20 B |
07/07/2025 | $24.53 | $24.51 (-0.08%) | $24.99 | $24.40 | 839.72 K | $1.18 B |
07/03/2025 | $24.99 | $24.62 (-1.48%) | $25.09 | $24.40 | 313.43 K | $1.18 B |
07/02/2025 | $24.66 | $24.82 (0.65%) | $24.95 | $24.20 | 622.50 K | $1.19 B |
07/01/2025 | $23.35 | $24.48 (4.84%) | $25.12 | $23.24 | 800.40 K | $1.18 B |
06/30/2025 | $23.30 | $23.41 (0.47%) | $23.55 | $23.10 | 696.24 K | $1.12 B |
06/27/2025 | $23.71 | $23.25 (-1.94%) | $23.78 | $23.05 | 938.71 K | $1.12 B |
06/26/2025 | $23.71 | $23.58 (-0.55%) | $23.81 | $23.47 | 568.73 K | $1.13 B |
06/25/2025 | $23.65 | $23.70 (0.21%) | $23.90 | $23.40 | 726.10 K | $1.14 B |
06/24/2025 | $24.35 | $23.78 (-2.34%) | $24.43 | $23.65 | 715.01 K | $1.14 B |
06/23/2025 | $23.15 | $24.07 (3.97%) | $24.15 | $23.05 | 817.74 K | $1.16 B |
06/20/2025 | $23.06 | $23.23 (0.74%) | $23.34 | $22.61 | 1.60 M | $1.12 B |
06/18/2025 | $22.79 | $23.00 (0.92%) | $23.45 | $22.63 | 1.12 M | $1.10 B |
06/17/2025 | $23.10 | $22.79 (-1.34%) | $23.30 | $22.63 | 828.61 K | $1.09 B |
06/16/2025 | $23.44 | $23.32 (-0.51%) | $23.57 | $23.13 | 987.94 K | $1.12 B |
06/13/2025 | $24.52 | $23.16 (-5.55%) | $24.80 | $23.12 | 649.42 K | $1.11 B |
06/12/2025 | $25.00 | $24.84 (-0.64%) | $25.28 | $24.71 | 688.91 K | $1.19 B |
06/11/2025 | $26.36 | $25.35 (-3.83%) | $26.43 | $25.24 | 815.80 K | $1.22 B |
06/10/2025 | $26.76 | $26.16 (-2.24%) | $26.95 | $26.12 | 735.13 K | $1.26 B |
06/09/2025 | $27.25 | $26.66 (-2.17%) | $27.47 | $26.62 | 688.30 K | $1.28 B |
06/06/2025 | $27.05 | $27.06 (0.04%) | $27.15 | $26.84 | 538.20 K | $1.30 B |
06/05/2025 | $26.81 | $26.75 (-0.22%) | $27.01 | $26.47 | 571.10 K | $1.28 B |
06/04/2025 | $26.69 | $26.96 (1.01%) | $27.30 | $26.56 | 614.51 K | $1.29 B |
06/03/2025 | $25.77 | $26.52 (2.91%) | $26.61 | $25.36 | 668.63 K | $1.27 B |
06/02/2025 | $27.42 | $25.84 (-5.76%) | $27.48 | $25.80 | 682.31 K | $1.24 B |
05/30/2025 | $27.43 | $27.62 (0.69%) | $27.93 | $27.43 | 509.04 K | $1.33 B |
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 |