5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
+17.94%
3 MONTH PERFORMANCE
+23.71%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
+29.15%
1 YEAR PERFORMANCE
-26.06%
Edgewell Personal Care Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $22.04 | $22.07 (0.11%) | $22.17 | $21.69 | 357.04 K | $1.02 B |
| 02/13/2026 | $21.00 | $21.89 (4.24%) | $21.89 | $21.00 | 771.21 K | $1.02 B |
| 02/12/2026 | $20.87 | $21.35 (2.3%) | $21.70 | $20.87 | 865.82 K | $994.91 M |
| 02/11/2026 | $20.36 | $21.01 (3.19%) | $21.04 | $20.08 | 818.00 K | $979.07 M |
| 02/10/2026 | $20.35 | $20.50 (0.74%) | $21.43 | $20.16 | 1.23 M | $955.30 M |
| 02/09/2026 | $19.06 | $19.79 (3.83%) | $20.21 | $18.56 | 1.96 M | $922.21 M |
| 02/06/2026 | $20.32 | $20.75 (2.12%) | $20.89 | $20.21 | 719.25 K | $966.95 M |
| 02/05/2026 | $20.62 | $20.47 (-0.73%) | $20.76 | $20.33 | 556.21 K | $953.90 M |
| 02/04/2026 | $20.08 | $20.42 (1.69%) | $20.80 | $19.93 | 673.80 K | $949.53 M |
| 02/03/2026 | $19.55 | $19.78 (1.18%) | $20.39 | $19.55 | 585.40 K | $919.77 M |
| 02/02/2026 | $19.50 | $19.56 (0.31%) | $19.89 | $19.30 | 707.92 K | $909.54 M |
| 01/30/2026 | $19.04 | $19.46 (2.21%) | $19.60 | $18.88 | 669.20 K | $904.89 M |
| 01/29/2026 | $18.88 | $18.89 (0.05%) | $19.01 | $18.65 | 486.20 K | $878.39 M |
| 01/28/2026 | $19.28 | $18.79 (-2.54%) | $19.31 | $18.58 | 484.71 K | $873.74 M |
| 01/27/2026 | $19.03 | $19.23 (1.05%) | $19.38 | $18.92 | 417.60 K | $894.20 M |
| 01/26/2026 | $19.67 | $19.25 (-2.14%) | $19.67 | $19.01 | 759.25 K | $895.13 M |
| 01/23/2026 | $19.28 | $19.56 (1.45%) | $19.57 | $19.20 | 480.10 K | $909.54 M |
| 01/22/2026 | $19.15 | $19.36 (1.1%) | $19.45 | $19.02 | 504.14 K | $900.24 M |
| 01/21/2026 | $19.32 | $19.14 (-0.93%) | $19.62 | $19.05 | 819.50 K | $890.01 M |
| 01/20/2026 | $18.44 | $19.29 (4.61%) | $19.30 | $18.30 | 762.40 K | $896.99 M |
| 01/16/2026 | $18.84 | $18.67 (-0.9%) | $18.92 | $18.45 | 474.40 K | $868.16 M |
| 01/15/2026 | $18.72 | $18.99 (1.44%) | $19.10 | $18.33 | 456.73 K | $883.03 M |
| 01/14/2026 | $18.44 | $18.78 (1.84%) | $18.86 | $18.44 | 553.90 K | $873.27 M |
| 01/13/2026 | $18.34 | $18.44 (0.55%) | $18.78 | $18.22 | 513.50 K | $857.46 M |
| 01/12/2026 | $18.08 | $18.23 (0.83%) | $18.28 | $17.79 | 554.23 K | $847.70 M |
| 01/09/2026 | $17.89 | $18.20 (1.73%) | $18.21 | $17.62 | 540.10 K | $846.30 M |
| 01/08/2026 | $16.70 | $17.69 (5.93%) | $17.95 | $16.70 | 640.51 K | $822.59 M |
| 01/07/2026 | $17.20 | $16.89 (-1.8%) | $17.37 | $16.48 | 770.43 K | $785.39 M |
| 01/06/2026 | $16.73 | $17.16 (2.57%) | $17.19 | $16.73 | 477.30 K | $797.94 M |
| 01/05/2026 | $16.68 | $16.81 (0.78%) | $17.01 | $16.55 | 707.81 K | $781.67 M |
| 01/02/2026 | $17.01 | $16.86 (-0.88%) | $17.09 | $16.66 | 667.97 K | $783.99 M |
| 12/31/2025 | $17.14 | $17.05 (-0.53%) | $17.30 | $17.00 | 611.80 K | $792.83 M |
| 12/30/2025 | $17.31 | $17.14 (-0.98%) | $17.46 | $17.04 | 547.60 K | $797.01 M |
| 12/29/2025 | $17.43 | $17.38 (-0.29%) | $17.53 | $17.21 | 555.11 K | $808.17 M |
| 12/26/2025 | $17.43 | $17.48 (0.29%) | $17.61 | $17.36 | 419.50 K | $812.82 M |
| 12/24/2025 | $17.04 | $17.44 (2.35%) | $17.45 | $17.01 | 221.11 K | $810.96 M |
| 12/23/2025 | $17.39 | $17.10 (-1.67%) | $17.51 | $17.01 | 835.70 K | $795.15 M |
| 12/22/2025 | $17.37 | $17.16 (-1.21%) | $17.56 | $17.10 | 644.70 K | $797.94 M |
| 12/19/2025 | $17.60 | $17.52 (-0.45%) | $17.69 | $17.30 | 1.40 M | $814.68 M |
| 12/18/2025 | $18.20 | $17.78 (-2.31%) | $18.37 | $17.72 | 659.22 K | $826.77 M |
| 12/17/2025 | $17.78 | $18.15 (2.08%) | $18.50 | $17.78 | 690.96 K | $843.97 M |
| 12/16/2025 | $17.55 | $17.76 (1.2%) | $17.91 | $17.49 | 553.80 K | $825.84 M |
| 12/15/2025 | $17.53 | $17.52 (-0.06%) | $17.55 | $17.23 | 631.80 K | $814.68 M |
| 12/12/2025 | $17.51 | $17.40 (-0.63%) | $17.76 | $17.34 | 513.10 K | $809.10 M |
| 12/11/2025 | $17.42 | $17.51 (0.52%) | $17.62 | $17.36 | 583.10 K | $814.22 M |
| 12/10/2025 | $16.43 | $17.33 (5.48%) | $17.40 | $16.43 | 1.09 M | $805.84 M |
| 12/09/2025 | $15.93 | $16.42 (3.08%) | $16.50 | $15.93 | 671.81 K | $763.53 M |
| 12/08/2025 | $16.71 | $15.91 (-4.79%) | $16.75 | $15.88 | 955.85 K | $739.82 M |
| 12/05/2025 | $17.01 | $16.73 (-1.65%) | $17.23 | $16.68 | 586.65 K | $777.95 M |
| 12/04/2025 | $17.46 | $16.91 (-3.15%) | $17.50 | $16.89 | 552.00 K | $786.32 M |
| 12/03/2025 | $17.05 | $17.59 (3.17%) | $17.67 | $17.05 | 575.75 K | $840.80 M |
| 12/02/2025 | $17.42 | $17.00 (-2.41%) | $17.49 | $16.65 | 815.80 K | $812.60 M |
| 12/01/2025 | $17.66 | $17.49 (-0.96%) | $17.90 | $17.42 | 822.10 K | $836.02 M |
| 11/28/2025 | $17.83 | $17.86 (0.17%) | $18.01 | $17.71 | 329.53 K | $853.71 M |
| 11/26/2025 | $17.60 | $17.83 (1.31%) | $18.08 | $17.56 | 821.03 K | $852.27 M |
| 11/25/2025 | $17.52 | $17.55 (0.17%) | $18.06 | $17.38 | 845.10 K | $838.89 M |
| 11/24/2025 | $17.45 | $17.46 (0.06%) | $17.48 | $17.22 | 864.02 K | $834.59 M |
| 11/21/2025 | $17.20 | $17.53 (1.92%) | $17.82 | $17.15 | 662.11 K | $837.93 M |
| 11/20/2025 | $17.48 | $17.02 (-2.63%) | $17.74 | $16.98 | 833.34 K | $813.56 M |
| 11/19/2025 | $16.98 | $17.43 (2.65%) | $17.47 | $16.63 | 1.17 M | $833.15 M |
| 11/18/2025 | $17.41 | $16.87 (-3.1%) | $17.44 | $16.73 | 1.40 M | $806.39 M |
| 11/17/2025 | $18.11 | $17.80 (-1.71%) | $18.39 | $17.73 | 1.22 M | $850.84 M |
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.
