5 DAY PERFORMANCE
-21.55%
1 MONTH PERFORMANCE
-26.46%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
+8.13%
YEAR-TO-DATE PERFORMANCE
+23.23%
1 YEAR PERFORMANCE
+3.40%
Edgewell Personal Care Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.30 | $27.34 (0.15%) | $27.51 | $27.18 | 118.39 K | $1.26 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 |
| 08/04/2026 | $27.24 | $28.53 (4.74%) | $28.53 | $27.08 | 863.36 K | $1.32 B |
| 08/03/2026 | $28.10 | $27.59 (-1.81%) | $29.94 | $27.47 | 1.01 M | $1.27 B |
| 07/31/2026 | $27.11 | $27.19 (0.3%) | $27.44 | $26.82 | 424.82 K | $1.26 B |
| 07/30/2026 | $27.80 | $27.25 (-1.98%) | $28.26 | $27.11 | 423.71 K | $1.27 B |
| 07/29/2026 | $27.71 | $28.22 (1.84%) | $28.56 | $27.64 | 517.21 K | $1.31 B |
| 07/28/2026 | $28.40 | $28.27 (-0.46%) | $28.97 | $28.12 | 401.30 K | $1.31 B |
| 07/27/2026 | $27.91 | $27.81 (-0.36%) | $28.31 | $27.73 | 618.10 K | $1.29 B |
| 07/24/2026 | $26.83 | $27.63 (2.98%) | $27.97 | $26.69 | 622.65 K | $1.28 B |
| 07/23/2026 | $27.10 | $26.69 (-1.51%) | $27.24 | $24.53 | 813.73 K | $1.24 B |
| 07/22/2026 | $28.04 | $27.65 (-1.39%) | $28.23 | $27.57 | 463.20 K | $1.29 B |
| 07/21/2026 | $28.44 | $27.80 (-2.25%) | $28.54 | $27.38 | 601.50 K | $1.29 B |
| 07/20/2026 | $29.52 | $28.59 (-3.15%) | $29.53 | $28.45 | 1.04 M | $1.33 B |
| 07/17/2026 | $29.03 | $29.66 (2.17%) | $29.85 | $28.99 | 681.60 K | $1.38 B |
| 07/16/2026 | $28.81 | $29.18 (1.28%) | $29.54 | $27.83 | 1.21 M | $1.36 B |
| 07/15/2026 | $27.28 | $27.85 (2.09%) | $28.49 | $27.28 | 666.80 K | $1.30 B |
| 07/14/2026 | $27.10 | $27.45 (1.29%) | $27.54 | $26.60 | 457.50 K | $1.28 B |
| 07/13/2026 | $26.61 | $27.23 (2.33%) | $27.34 | $26.53 | 744.16 K | $1.27 B |
| 07/10/2026 | $26.01 | $26.48 (1.81%) | $27.13 | $26.01 | 896.44 K | $1.23 B |
| 07/09/2026 | $25.92 | $25.97 (0.19%) | $26.55 | $25.87 | 701.90 K | $1.21 B |
| 07/08/2026 | $26.71 | $26.00 (-2.66%) | $26.94 | $25.78 | 624.62 K | $1.21 B |
| 07/07/2026 | $27.07 | $26.61 (-1.7%) | $27.49 | $26.50 | 580.85 K | $1.24 B |
| 07/06/2026 | $27.14 | $26.67 (-1.73%) | $27.20 | $26.07 | 680.15 K | $1.24 B |
| 07/02/2026 | $27.61 | $27.21 (-1.45%) | $28.01 | $27.04 | 798.60 K | $1.27 B |
| 07/01/2026 | $26.80 | $27.51 (2.65%) | $27.86 | $26.80 | 987.90 K | $1.28 B |
| 06/30/2026 | $27.05 | $26.86 (-0.7%) | $27.45 | $26.70 | 936.71 K | $1.25 B |
| 06/29/2026 | $27.40 | $27.78 (1.39%) | $27.86 | $26.47 | 1.09 M | $1.29 B |
| 06/26/2026 | $25.77 | $27.72 (7.57%) | $27.81 | $25.55 | 2.14 M | $1.29 B |
| 06/25/2026 | $26.44 | $25.49 (-3.59%) | $26.74 | $25.15 | 1.22 M | $1.19 B |
| 06/24/2026 | $26.07 | $26.58 (1.96%) | $26.70 | $25.85 | 1.51 M | $1.24 B |
| 06/23/2026 | $24.78 | $26.22 (5.81%) | $26.70 | $24.66 | 3.08 M | $1.22 B |
| 06/22/2026 | $22.98 | $22.72 (-1.13%) | $23.86 | $21.67 | 1.90 M | $1.06 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.
