5 DAY PERFORMANCE
+16.15%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
-24.50%
YEAR-TO-DATE PERFORMANCE
-39.20%
1 YEAR PERFORMANCE
-44.41%
Edgewell Personal Care Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.01 | $16.73 (-1.65%) | $17.23 | $16.68 | 586.65 K | $799.69 M |
| 12/04/2025 | $17.46 | $16.91 (-3.15%) | $17.50 | $16.89 | 552.00 K | $808.30 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 |
| 11/14/2025 | $18.00 | $18.13 (0.72%) | $18.44 | $17.62 | 1.20 M | $866.61 M |
| 11/13/2025 | $19.07 | $18.39 (-3.57%) | $20.44 | $18.30 | 1.37 M | $879.04 M |
| 11/12/2025 | $18.63 | $18.91 (1.5%) | $19.11 | $18.63 | 884.70 K | $903.90 M |
| 11/11/2025 | $18.96 | $18.57 (-2.06%) | $19.00 | $18.52 | 588.10 K | $887.65 M |
| 11/10/2025 | $18.69 | $18.83 (0.75%) | $18.83 | $18.51 | 727.85 K | $900.07 M |
| 11/07/2025 | $18.78 | $18.73 (-0.27%) | $18.86 | $18.51 | 657.24 K | $895.29 M |
| 11/06/2025 | $19.13 | $18.70 (-2.25%) | $19.31 | $18.57 | 722.10 K | $893.86 M |
| 11/05/2025 | $19.13 | $19.18 (0.26%) | $19.41 | $18.81 | 748.60 K | $916.80 M |
| 11/04/2025 | $19.27 | $19.20 (-0.36%) | $19.49 | $18.99 | 709.82 K | $917.76 M |
| 11/03/2025 | $19.25 | $19.20 (-0.26%) | $19.36 | $18.63 | 787.70 K | $917.76 M |
| 10/31/2025 | $19.24 | $19.39 (0.78%) | $19.54 | $18.97 | 591.70 K | $926.84 M |
| 10/30/2025 | $18.87 | $19.32 (2.38%) | $19.36 | $18.87 | 638.11 K | $923.50 M |
| 10/29/2025 | $19.46 | $18.96 (-2.57%) | $19.59 | $18.72 | 560.22 K | $906.29 M |
| 10/28/2025 | $19.34 | $19.63 (1.5%) | $19.63 | $19.06 | 846.90 K | $938.31 M |
| 10/27/2025 | $19.71 | $19.54 (-0.86%) | $19.91 | $19.43 | 524.20 K | $934.01 M |
| 10/24/2025 | $20.28 | $19.69 (-2.91%) | $20.28 | $19.63 | 477.50 K | $941.18 M |
| 10/23/2025 | $20.11 | $19.82 (-1.44%) | $20.28 | $19.62 | 576.02 K | $947.40 M |
| 10/22/2025 | $19.76 | $20.09 (1.67%) | $20.30 | $19.50 | 595.60 K | $960.30 M |
| 10/21/2025 | $20.06 | $19.80 (-1.3%) | $20.06 | $19.62 | 581.40 K | $946.44 M |
| 10/20/2025 | $20.33 | $19.98 (-1.72%) | $20.37 | $19.93 | 556.42 K | $955.04 M |
| 10/17/2025 | $20.08 | $20.26 (0.9%) | $20.39 | $19.97 | 557.73 K | $968.43 M |
| 10/16/2025 | $20.14 | $20.00 (-0.7%) | $20.37 | $19.95 | 722.00 K | $956.00 M |
| 10/15/2025 | $20.05 | $20.16 (0.55%) | $20.31 | $19.93 | 396.91 K | $963.65 M |
| 10/14/2025 | $19.68 | $20.08 (2.03%) | $20.15 | $19.54 | 471.60 K | $959.82 M |
| 10/13/2025 | $19.74 | $19.75 (0.05%) | $19.94 | $19.68 | 574.80 K | $944.05 M |
| 10/10/2025 | $20.34 | $19.65 (-3.39%) | $20.34 | $19.51 | 466.10 K | $939.27 M |
| 10/09/2025 | $20.34 | $20.19 (-0.74%) | $20.34 | $19.97 | 420.70 K | $965.08 M |
| 10/08/2025 | $20.18 | $20.27 (0.45%) | $20.53 | $20.15 | 387.80 K | $968.91 M |
| 10/07/2025 | $20.07 | $20.25 (0.9%) | $20.38 | $19.92 | 565.32 K | $967.95 M |
| 10/06/2025 | $20.46 | $19.93 (-2.59%) | $20.72 | $19.87 | 502.91 K | $952.65 M |
| 10/03/2025 | $20.60 | $20.44 (-0.78%) | $21.05 | $20.42 | 515.14 K | $977.03 M |
| 10/02/2025 | $20.77 | $20.60 (-0.82%) | $20.88 | $20.48 | 542.24 K | $984.68 M |
| 10/01/2025 | $20.24 | $20.88 (3.16%) | $20.94 | $20.13 | 763.70 K | $998.06 M |
| 09/30/2025 | $19.84 | $20.36 (2.62%) | $20.38 | $19.84 | 831.00 K | $973.21 M |
| 09/29/2025 | $19.80 | $19.93 (0.66%) | $19.98 | $19.43 | 784.10 K | $952.65 M |
| 09/26/2025 | $19.46 | $19.74 (1.44%) | $19.80 | $19.39 | 600.20 K | $943.57 M |
| 09/25/2025 | $19.75 | $19.42 (-1.67%) | $19.89 | $19.25 | 611.41 K | $928.28 M |
| 09/24/2025 | $19.61 | $19.75 (0.71%) | $19.94 | $19.60 | 856.70 K | $944.05 M |
| 09/23/2025 | $20.18 | $19.51 (-3.32%) | $20.29 | $19.26 | 898.34 K | $932.58 M |
| 09/22/2025 | $20.34 | $19.95 (-1.92%) | $20.38 | $19.89 | 832.50 K | $953.61 M |
| 09/19/2025 | $20.99 | $20.32 (-3.19%) | $20.99 | $20.18 | 1.66 M | $971.30 M |
| 09/18/2025 | $20.78 | $20.89 (0.53%) | $21.04 | $20.61 | 643.64 K | $998.54 M |
| 09/17/2025 | $21.37 | $20.83 (-2.53%) | $21.66 | $20.71 | 691.93 K | $995.67 M |
| 09/16/2025 | $21.19 | $21.27 (0.38%) | $21.37 | $20.85 | 855.60 K | $1.02 B |
| 09/15/2025 | $21.88 | $21.17 (-3.24%) | $21.91 | $21.04 | 761.12 K | $1.01 B |
| 09/12/2025 | $22.05 | $21.71 (-1.54%) | $22.05 | $21.35 | 990.41 K | $1.04 B |
| 09/11/2025 | $21.69 | $22.02 (1.52%) | $22.15 | $21.56 | 845.25 K | $1.05 B |
| 09/10/2025 | $22.19 | $21.67 (-2.34%) | $22.28 | $21.38 | 814.90 K | $1.04 B |
| 09/09/2025 | $22.62 | $22.41 (-0.93%) | $22.67 | $22.28 | 940.05 K | $1.07 B |
| 09/08/2025 | $23.22 | $22.63 (-2.54%) | $23.35 | $22.31 | 854.32 K | $1.08 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.
