5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-8.18%
3 MONTH PERFORMANCE
-14.68%
6 MONTH PERFORMANCE
-24.03%
YEAR-TO-DATE PERFORMANCE
-30.48%
1 YEAR PERFORMANCE
-40.57%
Edgewell Personal Care Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $23.66 | $23.37 (-1.23%) | $23.81 | $23.32 | 483.20 K | $1.12 B |
| 08/19/2025 | $23.34 | $23.55 (0.9%) | $23.73 | $23.26 | 500.24 K | $1.13 B |
| 08/18/2025 | $22.98 | $23.11 (0.57%) | $23.29 | $22.98 | 598.63 K | $1.10 B |
| 08/15/2025 | $23.37 | $22.93 (-1.88%) | $23.48 | $22.85 | 578.15 K | $1.10 B |
| 08/14/2025 | $23.18 | $23.26 (0.35%) | $23.27 | $22.71 | 1.22 M | $1.11 B |
| 08/13/2025 | $22.60 | $23.55 (4.2%) | $23.63 | $22.35 | 871.12 K | $1.13 B |
| 08/12/2025 | $22.31 | $22.52 (0.94%) | $22.77 | $22.08 | 927.82 K | $1.08 B |
| 08/11/2025 | $22.22 | $22.04 (-0.81%) | $22.41 | $21.96 | 1.07 M | $1.05 B |
| 08/08/2025 | $22.13 | $22.03 (-0.45%) | $22.47 | $21.90 | 740.90 K | $1.05 B |
| 08/07/2025 | $21.82 | $22.11 (1.33%) | $22.29 | $21.58 | 1.08 M | $1.06 B |
| 08/06/2025 | $20.80 | $21.72 (4.42%) | $22.22 | $20.50 | 2.75 M | $1.04 B |
| 08/05/2025 | $20.85 | $20.29 (-2.69%) | $21.40 | $19.13 | 3.82 M | $969.86 M |
| 08/04/2025 | $25.31 | $25.00 (-1.22%) | $25.57 | $24.80 | 801.20 K | $1.20 B |
| 08/01/2025 | $25.45 | $25.16 (-1.14%) | $25.47 | $24.73 | 715.40 K | $1.20 B |
| 07/31/2025 | $25.43 | $25.23 (-0.79%) | $25.62 | $25.11 | 672.64 K | $1.21 B |
| 07/30/2025 | $25.99 | $25.72 (-1.04%) | $26.09 | $25.39 | 561.74 K | $1.23 B |
| 07/29/2025 | $26.18 | $25.83 (-1.34%) | $26.26 | $25.65 | 551.20 K | $1.24 B |
| 07/28/2025 | $26.80 | $26.18 (-2.31%) | $26.90 | $26.16 | 599.50 K | $1.26 B |
| 07/25/2025 | $26.74 | $27.00 (0.97%) | $27.03 | $26.36 | 370.62 K | $1.30 B |
| 07/24/2025 | $26.86 | $26.75 (-0.41%) | $27.08 | $26.52 | 438.90 K | $1.28 B |
| 07/23/2025 | $26.87 | $27.02 (0.56%) | $27.19 | $26.76 | 655.50 K | $1.30 B |
| 07/22/2025 | $25.64 | $26.60 (3.74%) | $26.72 | $25.52 | 607.62 K | $1.28 B |
| 07/21/2025 | $25.76 | $25.44 (-1.24%) | $25.76 | $25.38 | 499.50 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 |
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.
