5 DAY PERFORMANCE
-26.46%
1 MONTH PERFORMANCE
-21.46%
3 MONTH PERFORMANCE
-28.05%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
+23.23%
1 YEAR PERFORMANCE
+9.54%
Edgewell Personal Care Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.14 | $28.48 (-5.51%) | $30.36 | $28.09 | 241.39 K | |
| 11/04/2026 | $28.55 | $29.66 (3.89%) | $30.03 | $28.46 | 647.64 K | $1.37 B |
| 11/03/2026 | $28.38 | $27.93 (-1.59%) | $28.67 | $27.82 | 558.64 K | $1.29 B |
| 11/02/2026 | $29.23 | $28.47 (-2.6%) | $29.49 | $28.47 | 747.40 K | $1.31 B |
| 10/30/2026 | $29.14 | $28.57 (-1.96%) | $29.58 | $28.50 | 444.30 K | $1.32 B |
| 10/29/2026 | $27.92 | $28.57 (2.33%) | $28.57 | $27.43 | 387.80 K | $1.32 B |
| 10/28/2026 | $27.80 | $27.67 (-0.47%) | $28.28 | $27.44 | 392.65 K | $1.28 B |
| 10/27/2026 | $27.84 | $28.04 (0.72%) | $28.11 | $27.55 | 520.70 K | $1.29 B |
| 10/26/2026 | $28.07 | $27.95 (-0.43%) | $28.51 | $27.95 | 540.70 K | $1.29 B |
| 10/23/2026 | $28.64 | $28.06 (-2.03%) | $28.88 | $27.58 | 566.20 K | $1.29 B |
| 10/22/2026 | $27.38 | $28.89 (5.51%) | $28.98 | $27.09 | 597.33 K | $1.33 B |
| 10/21/2026 | $28.13 | $26.98 (-4.09%) | $28.22 | $26.86 | 455.40 K | $1.24 B |
| 10/20/2026 | $27.87 | $28.22 (1.26%) | $28.60 | $27.87 | 313.24 K | $1.30 B |
| 10/19/2026 | $27.95 | $27.80 (-0.54%) | $28.02 | $27.64 | 354.83 K | $1.28 B |
| 10/16/2026 | $28.22 | $27.91 (-1.1%) | $28.71 | $27.63 | 399.70 K | $1.29 B |
| 10/15/2026 | $28.66 | $28.10 (-1.95%) | $29.02 | $27.70 | 510.55 K | $1.30 B |
| 10/14/2026 | $28.40 | $28.23 (-0.6%) | $28.71 | $28.11 | 451.70 K | $1.30 B |
| 10/13/2026 | $28.71 | $28.53 (-0.63%) | $28.82 | $28.08 | 360.27 K | $1.32 B |
| 10/12/2026 | $27.67 | $28.29 (2.24%) | $28.41 | $27.54 | 522.13 K | $1.30 B |
| 10/09/2026 | $27.59 | $27.80 (0.76%) | $27.90 | $27.39 | 301.50 K | $1.28 B |
| 10/08/2026 | $27.35 | $27.73 (1.39%) | $27.98 | $27.20 | 591.71 K | $1.28 B |
| 10/07/2026 | $26.77 | $27.49 (2.69%) | $28.10 | $26.77 | 554.32 K | $1.27 B |
| 10/06/2026 | $27.17 | $26.87 (-1.1%) | $27.31 | $26.70 | 445.23 K | $1.24 B |
| 10/05/2026 | $26.89 | $26.75 (-0.52%) | $26.99 | $26.17 | 671.90 K | $1.23 B |
| 10/02/2026 | $27.23 | $26.97 (-0.95%) | $27.45 | $26.76 | 413.30 K | $1.24 B |
| 10/01/2026 | $26.75 | $26.67 (-0.3%) | $27.09 | $26.40 | 464.53 K | $1.23 B |
| 09/30/2026 | $27.73 | $26.98 (-2.7%) | $28.08 | $26.86 | 553.04 K | $1.24 B |
| 09/29/2026 | $28.14 | $27.50 (-2.27%) | $28.46 | $27.44 | 626.63 K | $1.27 B |
| 09/28/2026 | $27.54 | $28.29 (2.72%) | $28.40 | $27.54 | 748.33 K | $1.30 B |
| 09/25/2026 | $27.41 | $27.82 (1.5%) | $28.27 | $27.14 | 409.60 K | $1.28 B |
| 09/24/2026 | $27.23 | $27.33 (0.37%) | $27.70 | $26.91 | 644.60 K | $1.26 B |
| 09/23/2026 | $27.94 | $27.08 (-3.08%) | $27.99 | $27.05 | 662.23 K | $1.25 B |
| 09/22/2026 | $27.72 | $27.96 (0.87%) | $28.31 | $27.50 | 581.15 K | $1.29 B |
| 09/21/2026 | $27.30 | $27.08 (-0.81%) | $27.52 | $26.74 | 553.53 K | $1.25 B |
| 09/18/2026 | $27.00 | $27.18 (0.67%) | $27.24 | $26.58 | 1.25 M | $1.25 B |
| 09/17/2026 | $27.09 | $27.26 (0.63%) | $27.45 | $26.64 | 1.01 M | $1.26 B |
| 09/16/2026 | $26.71 | $26.78 (0.26%) | $27.19 | $26.47 | 541.47 K | $1.23 B |
| 09/15/2026 | $26.32 | $26.64 (1.22%) | $26.68 | $25.90 | 593.30 K | $1.23 B |
| 09/14/2026 | $27.30 | $26.71 (-2.16%) | $27.61 | $26.61 | 534.80 K | $1.23 B |
| 09/11/2026 | $27.05 | $26.93 (-0.44%) | $27.22 | $26.34 | 421.60 K | $1.24 B |
| 09/10/2026 | $27.18 | $26.88 (-1.1%) | $27.34 | $26.09 | 713.03 K | $1.24 B |
| 09/09/2026 | $27.45 | $27.09 (-1.31%) | $27.49 | $26.81 | 660.40 K | $1.25 B |
| 09/08/2026 | $28.68 | $27.71 (-3.38%) | $28.81 | $27.71 | 457.44 K | $1.28 B |
| 09/04/2026 | $28.21 | $28.87 (2.34%) | $29.15 | $28.15 | 509.35 K | $1.33 B |
| 09/03/2026 | $28.51 | $28.50 (-0.04%) | $28.83 | $28.06 | 463.10 K | $1.31 B |
| 09/02/2026 | $28.01 | $28.40 (1.39%) | $28.77 | $27.84 | 494.70 K | $1.31 B |
| 09/01/2026 | $28.57 | $27.94 (-2.21%) | $28.94 | $27.74 | 449.71 K | $1.29 B |
| 08/31/2026 | $28.92 | $28.72 (-0.69%) | $28.97 | $28.28 | 486.40 K | $1.32 B |
| 08/28/2026 | $29.10 | $29.05 (-0.17%) | $29.39 | $28.74 | 383.40 K | $1.34 B |
| 08/27/2026 | $28.00 | $28.67 (2.39%) | $29.47 | $27.92 | 381.42 K | $1.32 B |
| 08/26/2026 | $29.11 | $28.65 (-1.58%) | $29.38 | $28.46 | 577.40 K | $1.32 B |
| 08/25/2026 | $28.27 | $28.95 (2.41%) | $28.96 | $27.91 | 308.14 K | $1.33 B |
| 08/24/2026 | $28.69 | $28.36 (-1.15%) | $29.64 | $28.12 | 501.80 K | $1.31 B |
| 08/21/2026 | $27.60 | $28.57 (3.51%) | $28.64 | $27.01 | 528.52 K | $1.32 B |
| 08/20/2026 | $27.95 | $27.56 (-1.4%) | $28.66 | $27.48 | 626.50 K | $1.27 B |
| 08/19/2026 | $28.77 | $28.74 (-0.1%) | $29.81 | $28.50 | 556.80 K | $1.32 B |
| 08/18/2026 | $28.51 | $28.45 (-0.21%) | $28.80 | $28.05 | 573.80 K | $1.31 B |
| 08/17/2026 | $28.49 | $28.06 (-1.51%) | $28.49 | $27.65 | 436.93 K | $1.29 B |
| 08/14/2026 | $28.41 | $28.42 (0.04%) | $28.67 | $27.93 | 381.70 K | $1.31 B |
| 08/13/2026 | $29.20 | $28.47 (-2.5%) | $29.94 | $28.39 | 504.80 K | $1.31 B |
| 08/12/2026 | $28.15 | $28.66 (1.81%) | $28.82 | $28.07 | 537.70 K | $1.32 B |
| 08/11/2026 | $27.71 | $28.61 (3.25%) | $28.62 | $27.59 | 490.03 K | $1.32 B |
| 08/10/2026 | $27.91 | $27.99 (0.29%) | $28.28 | $27.21 | 578.60 K | $1.29 B |
| 08/07/2026 | $28.07 | $28.38 (1.1%) | $28.73 | $27.70 | 648.12 K | $1.31 B |
| 08/06/2026 | $29.90 | $28.12 (-5.95%) | $29.90 | $27.81 | 695.00 K | $1.30 B |
| 08/05/2026 | $29.25 | $29.20 (-0.17%) | $29.95 | $28.30 | 1.09 M | $1.35 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.
