5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-7.65%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
-8.04%
1 YEAR PERFORMANCE
-17.73%
Edgewell Personal Care Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $30.63 | $30.91 (0.91%) | $31.04 | $30.50 | 337,857 | $1.51 B |
| 04/25/2025 | $30.69 | $30.82 (0.42%) | $30.82 | $30.15 | 254,530 | $1.50 B |
| 04/24/2025 | $30.00 | $30.63 (2.1%) | $30.73 | $29.83 | 331,441 | $1.49 B |
| 04/23/2025 | $30.49 | $30.27 (-0.72%) | $30.94 | $29.98 | 439,226 | $1.47 B |
| 04/22/2025 | $30.35 | $30.42 (0.23%) | $30.70 | $29.99 | 395,000 | $1.48 B |
| 04/21/2025 | $29.82 | $30.01 (0.64%) | $30.12 | $29.73 | 438,632 | $1.46 B |
| 04/17/2025 | $29.24 | $30.04 (2.74%) | $30.26 | $29.24 | 369,000 | $1.46 B |
| 04/16/2025 | $29.60 | $29.22 (-1.28%) | $29.88 | $29.04 | 357,621 | $1.42 B |
| 04/15/2025 | $29.90 | $29.49 (-1.37%) | $30.17 | $29.47 | 360,200 | $1.44 B |
| 04/14/2025 | $30.00 | $30.05 (0.17%) | $30.33 | $29.70 | 370,647 | $1.46 B |
| 04/11/2025 | $29.03 | $29.81 (2.69%) | $29.83 | $28.51 | 348,920 | $1.45 B |
| 04/10/2025 | $29.01 | $29.39 (1.31%) | $29.54 | $28.67 | 470,700 | $1.43 B |
| 04/09/2025 | $27.38 | $29.56 (7.96%) | $29.88 | $27.23 | 737,003 | $1.44 B |
| 04/08/2025 | $28.57 | $27.44 (-3.96%) | $28.71 | $27.08 | 542,619 | $1.34 B |
| 04/07/2025 | $28.86 | $27.99 (-3.01%) | $29.62 | $27.65 | 921,923 | $1.36 B |
| 04/04/2025 | $29.66 | $29.67 (0.03%) | $30.31 | $29.40 | 689,600 | $1.44 B |
| 04/03/2025 | $31.51 | $30.41 (-3.49%) | $31.65 | $30.38 | 505,448 | $1.48 B |
| 04/02/2025 | $31.00 | $31.70 (2.26%) | $31.72 | $30.82 | 386,730 | $1.54 B |
| 04/01/2025 | $31.28 | $31.21 (-0.22%) | $31.48 | $30.89 | 458,134 | $1.52 B |
| 03/31/2025 | $30.50 | $31.21 (2.33%) | $31.36 | $30.48 | 542,500 | $1.52 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 |
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.
