5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
-14.62%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-20.50%
Edgewell Personal Care Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $30.50 | $30.83 (1.08%) | $31.06 | $30.48 | 140,691 | $1.50 B |
| 03/28/2025 | $30.94 | $30.65 (-0.94%) | $30.96 | $30.42 | 366,848 | $1.49 B |
| 03/27/2025 | $29.94 | $30.88 (3.14%) | $30.88 | $29.94 | 510,514 | $1.50 B |
| 03/26/2025 | $29.28 | $29.74 (1.57%) | $29.82 | $29.26 | 478,544 | $1.45 B |
| 03/25/2025 | $29.66 | $29.33 (-1.11%) | $29.92 | $29.16 | 431,700 | $1.43 B |
| 03/24/2025 | $29.57 | $29.64 (0.24%) | $29.84 | $29.47 | 445,400 | $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 | 447,510 | $1.44 B |
| 03/19/2025 | $30.07 | $30.01 (-0.2%) | $30.33 | $29.67 | 405,100 | $1.46 B |
| 03/18/2025 | $30.07 | $30.17 (0.33%) | $30.28 | $29.69 | 570,129 | $1.47 B |
| 03/17/2025 | $30.42 | $30.22 (-0.66%) | $30.89 | $29.87 | 573,039 | $1.47 B |
| 03/14/2025 | $30.29 | $30.35 (0.2%) | $30.43 | $29.93 | 316,500 | $1.48 B |
| 03/13/2025 | $30.72 | $30.19 (-1.73%) | $31.03 | $29.89 | 456,524 | $1.47 B |
| 03/12/2025 | $31.39 | $30.80 (-1.88%) | $31.56 | $30.76 | 598,700 | $1.50 B |
| 03/11/2025 | $32.20 | $31.73 (-1.46%) | $32.20 | $31.32 | 607,400 | $1.55 B |
| 03/10/2025 | $31.78 | $32.15 (1.16%) | $32.96 | $31.78 | 643,628 | $1.57 B |
| 03/07/2025 | $31.37 | $31.96 (1.88%) | $32.28 | $31.26 | 580,008 | $1.56 B |
| 03/06/2025 | $31.14 | $31.40 (0.83%) | $31.77 | $30.94 | 858,100 | $1.53 B |
| 03/05/2025 | $30.79 | $30.97 (0.58%) | $31.58 | $30.75 | 482,826 | $1.51 B |
| 03/04/2025 | $30.91 | $30.63 (-0.91%) | $31.62 | $30.59 | 699,100 | $1.49 B |
| 03/03/2025 | $31.38 | $31.01 (-1.18%) | $31.69 | $30.78 | 679,747 | $1.51 B |
| 02/28/2025 | $31.36 | $31.47 (0.35%) | $31.56 | $31.16 | 802,000 | $1.53 B |
| 02/27/2025 | $31.17 | $31.10 (-0.22%) | $31.55 | $30.86 | 583,700 | $1.51 B |
| 02/26/2025 | $31.83 | $31.40 (-1.35%) | $32.20 | $31.21 | 473,143 | $1.53 B |
| 02/25/2025 | $32.23 | $31.95 (-0.87%) | $32.49 | $31.45 | 793,100 | $1.56 B |
| 02/24/2025 | $30.79 | $30.88 (0.29%) | $31.56 | $30.72 | 519,400 | $1.50 B |
| 02/21/2025 | $30.76 | $30.75 (-0.03%) | $31.05 | $30.39 | 609,734 | $1.50 B |
| 02/20/2025 | $29.69 | $30.42 (2.46%) | $30.60 | $29.69 | 489,600 | $1.48 B |
| 02/19/2025 | $29.79 | $30.00 (0.7%) | $30.36 | $29.79 | 575,758 | $1.46 B |
| 02/18/2025 | $29.64 | $29.94 (1.01%) | $30.22 | $29.52 | 688,500 | $1.46 B |
| 02/14/2025 | $29.70 | $29.78 (0.27%) | $30.02 | $29.37 | 540,400 | $1.45 B |
| 02/13/2025 | $29.24 | $29.71 (1.61%) | $29.77 | $28.95 | 549,900 | $1.45 B |
| 02/12/2025 | $28.12 | $29.01 (3.17%) | $29.36 | $28.10 | 764,700 | $1.41 B |
| 02/11/2025 | $28.68 | $28.59 (-0.31%) | $29.45 | $27.99 | 965,928 | $1.39 B |
| 02/10/2025 | $28.90 | $28.60 (-1.04%) | $29.01 | $26.65 | 2.21 M | $1.39 B |
| 02/07/2025 | $31.85 | $31.60 (-0.78%) | $32.04 | $31.36 | 593,911 | $1.54 B |
| 02/06/2025 | $32.11 | $32.01 (-0.31%) | $32.42 | $31.68 | 466,136 | $1.59 B |
| 02/05/2025 | $31.48 | $31.84 (1.14%) | $31.98 | $31.11 | 491,400 | $1.58 B |
| 02/04/2025 | $32.18 | $31.53 (-2.02%) | $32.21 | $30.87 | 532,300 | $1.57 B |
| 02/03/2025 | $33.03 | $32.34 (-2.09%) | $33.03 | $32.21 | 470,816 | $1.61 B |
| 01/31/2025 | $33.67 | $33.30 (-1.1%) | $33.82 | $33.15 | 461,440 | $1.66 B |
| 01/30/2025 | $33.79 | $33.90 (0.33%) | $34.01 | $33.48 | 291,300 | $1.68 B |
| 01/29/2025 | $33.30 | $33.46 (0.48%) | $33.76 | $33.09 | 321,100 | $1.66 B |
| 01/28/2025 | $34.20 | $33.34 (-2.51%) | $34.62 | $33.34 | 352,600 | $1.66 B |
| 01/27/2025 | $33.92 | $34.44 (1.53%) | $34.73 | $33.92 | 449,109 | $1.71 B |
| 01/24/2025 | $33.92 | $33.82 (-0.29%) | $34.30 | $33.59 | 381,500 | $1.68 B |
| 01/23/2025 | $33.37 | $33.97 (1.8%) | $34.04 | $33.27 | 514,400 | $1.69 B |
| 01/22/2025 | $34.04 | $33.52 (-1.53%) | $34.16 | $33.45 | 427,839 | $1.67 B |
| 01/21/2025 | $33.89 | $33.93 (0.12%) | $34.11 | $33.52 | 517,000 | $1.69 B |
| 01/17/2025 | $33.32 | $33.72 (1.2%) | $34.07 | $33.30 | 574,023 | $1.68 B |
| 01/16/2025 | $32.33 | $33.19 (2.66%) | $33.43 | $32.15 | 565,900 | $1.65 B |
| 01/15/2025 | $32.83 | $32.51 (-0.97%) | $33.08 | $32.30 | 424,500 | $1.62 B |
| 01/14/2025 | $31.92 | $32.37 (1.41%) | $32.63 | $31.92 | 394,900 | $1.61 B |
| 01/13/2025 | $31.50 | $31.94 (1.4%) | $32.20 | $31.41 | 556,931 | $1.59 B |
| 01/10/2025 | $31.98 | $31.52 (-1.44%) | $32.09 | $31.20 | 535,400 | $1.57 B |
| 01/08/2025 | $31.83 | $32.23 (1.26%) | $32.36 | $31.43 | 409,300 | $1.60 B |
| 01/07/2025 | $32.03 | $32.05 (0.06%) | $32.53 | $31.50 | 468,425 | $1.59 B |
| 01/06/2025 | $32.59 | $32.12 (-1.44%) | $32.97 | $31.97 | 534,500 | $1.60 B |
| 01/03/2025 | $33.56 | $32.67 (-2.65%) | $33.56 | $32.61 | 531,400 | $1.62 B |
| 01/02/2025 | $33.84 | $33.48 (-1.06%) | $33.99 | $33.39 | 300,037 | $1.66 B |
| 12/31/2024 | $33.75 | $33.60 (-0.44%) | $34.09 | $33.48 | 357,732 | $1.67 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.
