5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-7.41%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-6.32%
Edgewell Personal Care Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $34.02 | $34.23 (0.61%) | $34.23 | $33.97 | 42,903 | |
| 12/24/2024 | $33.78 | $34.20 (1.24%) | $34.22 | $33.56 | 132,901 | $1.70 B |
| 12/23/2024 | $34.00 | $33.74 (-0.76%) | $34.35 | $33.43 | 375,100 | $1.68 B |
| 12/20/2024 | $34.10 | $34.12 (0.06%) | $34.68 | $33.94 | 1.52 M | $1.70 B |
| 12/19/2024 | $34.28 | $34.41 (0.38%) | $34.58 | $33.72 | 469,310 | $1.71 B |
| 12/18/2024 | $35.10 | $34.17 (-2.65%) | $35.31 | $34.05 | 477,324 | $1.70 B |
| 12/17/2024 | $35.27 | $35.05 (-0.62%) | $35.72 | $35.02 | 359,638 | $1.74 B |
| 12/16/2024 | $35.30 | $35.44 (0.4%) | $36.00 | $35.25 | 431,500 | $1.76 B |
| 12/13/2024 | $35.38 | $35.37 (-0.03%) | $35.52 | $35.07 | 442,800 | $1.76 B |
| 12/12/2024 | $35.31 | $35.46 (0.42%) | $35.86 | $35.24 | 541,300 | $1.76 B |
| 12/11/2024 | $35.99 | $35.23 (-2.11%) | $36.10 | $35.21 | 422,738 | $1.75 B |
| 12/10/2024 | $37.01 | $35.89 (-3.03%) | $37.01 | $35.83 | 412,300 | $1.78 B |
| 12/09/2024 | $36.89 | $37.10 (0.57%) | $37.72 | $36.77 | 500,903 | $1.84 B |
| 12/06/2024 | $37.54 | $36.75 (-2.1%) | $37.74 | $36.45 | 361,900 | $1.83 B |
| 12/05/2024 | $38.06 | $37.16 (-2.36%) | $38.44 | $36.77 | 549,600 | $1.85 B |
| 12/04/2024 | $37.66 | $38.25 (1.57%) | $38.45 | $37.66 | 671,400 | $1.90 B |
| 12/03/2024 | $37.53 | $37.81 (0.75%) | $37.95 | $37.08 | 548,606 | $1.88 B |
| 12/02/2024 | $36.66 | $37.76 (3%) | $37.84 | $36.24 | 490,800 | $1.88 B |
| 11/29/2024 | $36.53 | $36.58 (0.14%) | $36.77 | $36.11 | 295,300 | $1.82 B |
| 11/27/2024 | $37.16 | $36.70 (-1.24%) | $37.36 | $36.57 | 349,200 | $1.82 B |
| 11/26/2024 | $36.38 | $36.97 (1.62%) | $37.03 | $36.11 | 395,000 | $1.84 B |
| 11/25/2024 | $36.22 | $36.74 (1.44%) | $37.34 | $36.22 | 549,700 | $1.83 B |
| 11/22/2024 | $35.14 | $35.97 (2.36%) | $36.04 | $35.14 | 346,800 | $1.79 B |
| 11/21/2024 | $34.95 | $35.01 (0.17%) | $35.18 | $34.62 | 298,900 | $1.74 B |
| 11/20/2024 | $34.45 | $34.69 (0.7%) | $34.74 | $34.31 | 336,200 | $1.72 B |
| 11/19/2024 | $34.61 | $34.69 (0.23%) | $34.83 | $34.18 | 321,144 | $1.72 B |
| 11/18/2024 | $34.56 | $34.88 (0.93%) | $35.22 | $34.44 | 424,500 | $1.73 B |
| 11/15/2024 | $35.12 | $34.73 (-1.11%) | $35.18 | $34.58 | 419,614 | $1.71 B |
| 11/14/2024 | $34.75 | $34.97 (0.63%) | $35.07 | $34.67 | 301,319 | $1.72 B |
| 11/13/2024 | $35.50 | $34.68 (-2.31%) | $35.55 | $34.67 | 526,200 | $1.71 B |
| 11/12/2024 | $36.22 | $35.35 (-2.4%) | $36.40 | $35.32 | 523,800 | $1.74 B |
| 11/11/2024 | $36.43 | $36.13 (-0.82%) | $36.95 | $36.08 | 509,900 | $1.78 B |
| 11/08/2024 | $36.00 | $36.16 (0.44%) | $36.37 | $35.37 | 482,716 | $1.78 B |
| 11/07/2024 | $35.44 | $36.41 (2.74%) | $37.48 | $34.92 | 546,900 | $1.79 B |
| 11/06/2024 | $36.67 | $36.35 (-0.87%) | $37.24 | $36.17 | 545,700 | $1.79 B |
| 11/05/2024 | $34.88 | $35.77 (2.55%) | $35.81 | $34.61 | 394,300 | $1.76 B |
| 11/04/2024 | $35.07 | $34.85 (-0.63%) | $35.33 | $34.83 | 330,817 | $1.73 B |
| 11/01/2024 | $35.13 | $35.07 (-0.17%) | $35.47 | $35.00 | 338,021 | $1.74 B |
| 10/31/2024 | $35.70 | $34.95 (-2.1%) | $35.84 | $34.92 | 400,400 | $1.73 B |
| 10/30/2024 | $35.25 | $35.99 (2.1%) | $36.40 | $35.22 | 449,500 | $1.78 B |
| 10/29/2024 | $34.93 | $35.44 (1.46%) | $35.44 | $34.91 | 332,800 | $1.75 B |
| 10/28/2024 | $34.78 | $35.23 (1.29%) | $35.45 | $34.78 | 281,800 | $1.74 B |
| 10/25/2024 | $34.86 | $34.50 (-1.03%) | $34.92 | $34.47 | 205,600 | $1.71 B |
| 10/24/2024 | $34.76 | $34.89 (0.37%) | $34.90 | $34.45 | 266,300 | $1.73 B |
| 10/23/2024 | $34.53 | $34.57 (0.12%) | $34.69 | $34.33 | 201,148 | $1.71 B |
| 10/22/2024 | $35.16 | $34.67 (-1.39%) | $35.31 | $34.44 | 246,700 | $1.72 B |
| 10/21/2024 | $35.77 | $35.31 (-1.29%) | $35.89 | $35.26 | 405,845 | $1.75 B |
| 10/18/2024 | $35.90 | $35.76 (-0.39%) | $35.90 | $35.58 | 564,031 | $1.77 B |
| 10/17/2024 | $35.84 | $35.92 (0.22%) | $36.03 | $35.52 | 348,500 | $1.78 B |
| 10/16/2024 | $35.37 | $35.81 (1.24%) | $35.90 | $35.31 | 339,500 | $1.77 B |
| 10/15/2024 | $35.12 | $35.48 (1.03%) | $35.68 | $35.08 | 387,548 | $1.76 B |
| 10/14/2024 | $34.72 | $35.13 (1.18%) | $35.20 | $34.71 | 305,952 | $1.74 B |
| 10/11/2024 | $34.21 | $34.85 (1.87%) | $34.85 | $34.17 | 351,600 | $1.73 B |
| 10/10/2024 | $33.65 | $34.11 (1.37%) | $34.17 | $33.53 | 418,417 | $1.69 B |
| 10/09/2024 | $34.01 | $33.99 (-0.06%) | $34.28 | $33.90 | 296,800 | $1.68 B |
| 10/08/2024 | $33.76 | $34.01 (0.74%) | $34.01 | $33.27 | 694,000 | $1.68 B |
| 10/07/2024 | $34.22 | $33.84 (-1.11%) | $34.22 | $33.69 | 468,015 | $1.68 B |
| 10/04/2024 | $34.39 | $34.39 (0%) | $34.61 | $34.34 | 483,800 | $1.70 B |
| 10/03/2024 | $34.82 | $34.24 (-1.67%) | $34.91 | $34.22 | 339,235 | $1.69 B |
| 10/02/2024 | $35.84 | $35.00 (-2.34%) | $35.85 | $34.90 | 402,500 | $1.73 B |
| 10/01/2024 | $36.35 | $35.98 (-1.02%) | $36.65 | $35.87 | 342,746 | $1.78 B |
| 09/30/2024 | $36.61 | $36.34 (-0.74%) | $36.61 | $36.15 | 315,907 | $1.80 B |
| 09/27/2024 | $36.56 | $36.48 (-0.22%) | $36.82 | $36.27 | 355,738 | $1.81 B |
| 09/26/2024 | $36.33 | $36.29 (-0.11%) | $36.37 | $36.24 | 422,700 | $1.80 B |