5 DAY PERFORMANCE
-22.73%
1 MONTH PERFORMANCE
-21.04%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
+23.23%
1 YEAR PERFORMANCE
-4.98%
Edgewell Personal Care Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $29.90 | $28.12 (-5.95%) | $29.90 | $27.81 | 542.58 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 |
| 06/18/2026 | $22.83 | $23.11 (1.23%) | $24.10 | $22.61 | 1.85 M | $1.07 B |
| 06/17/2026 | $22.84 | $22.56 (-1.23%) | $23.36 | $22.14 | 791.14 K | $1.05 B |
| 06/16/2026 | $22.97 | $22.65 (-1.39%) | $23.55 | $22.32 | 1.03 M | $1.05 B |
| 06/15/2026 | $22.77 | $22.99 (0.97%) | $23.38 | $22.74 | 856.10 K | $1.07 B |
| 06/12/2026 | $21.65 | $22.94 (5.96%) | $23.51 | $21.57 | 870.40 K | $1.07 B |
| 06/11/2026 | $21.78 | $21.65 (-0.6%) | $21.94 | $21.15 | 800.92 K | $1.01 B |
| 06/10/2026 | $20.73 | $21.59 (4.15%) | $21.65 | $20.40 | 839.30 K | $1.00 B |
| 06/09/2026 | $20.49 | $20.73 (1.17%) | $20.78 | $20.29 | 751.50 K | $963.95 M |
| 06/08/2026 | $19.85 | $20.28 (2.17%) | $20.87 | $19.66 | 854.18 K | $943.02 M |
| 06/05/2026 | $20.00 | $19.87 (-0.65%) | $20.49 | $19.86 | 731.51 K | $923.96 M |
| 06/04/2026 | $19.00 | $19.76 (4%) | $19.95 | $18.97 | 797.80 K | $918.84 M |
| 06/03/2026 | $18.46 | $18.53 (0.38%) | $18.90 | $18.24 | 1.11 M | $861.65 M |
| 06/02/2026 | $17.68 | $18.66 (5.54%) | $18.78 | $17.50 | 910.31 K | $867.69 M |
| 06/01/2026 | $17.35 | $17.81 (2.65%) | $17.84 | $17.00 | 931.33 K | $828.17 M |
| 05/29/2026 | $17.30 | $17.52 (1.27%) | $17.69 | $17.18 | 859.60 K | $814.68 M |
| 05/28/2026 | $17.69 | $17.44 (-1.41%) | $17.91 | $17.32 | 503.73 K | $810.96 M |
| 05/27/2026 | $17.85 | $17.79 (-0.34%) | $18.72 | $17.66 | 731.53 K | $827.24 M |
| 05/26/2026 | $17.57 | $17.52 (-0.28%) | $17.92 | $17.49 | 517.00 K | $814.68 M |
| 05/22/2026 | $17.48 | $17.66 (1.03%) | $17.88 | $17.26 | 558.90 K | $821.19 M |
| 05/21/2026 | $16.77 | $17.38 (3.64%) | $17.40 | $16.33 | 938.11 K | $808.17 M |
| 05/20/2026 | $16.07 | $16.94 (5.41%) | $17.04 | $15.75 | 1.02 M | $787.71 M |
| 05/19/2026 | $16.19 | $16.00 (-1.17%) | $16.48 | $15.73 | 880.02 K | $744.00 M |
| 05/18/2026 | $15.87 | $16.14 (1.7%) | $16.39 | $15.78 | 1.15 M | $750.51 M |
| 05/15/2026 | $16.66 | $15.93 (-4.38%) | $16.76 | $15.75 | 1.70 M | $740.75 M |
| 05/14/2026 | $18.46 | $16.68 (-9.64%) | $18.46 | $16.61 | 1.65 M | $775.62 M |
| 05/13/2026 | $19.02 | $18.22 (-4.21%) | $19.15 | $18.09 | 1.04 M | $847.23 M |
| 05/12/2026 | $19.87 | $19.27 (-3.02%) | $20.00 | $19.23 | 1.07 M | $896.06 M |
| 05/11/2026 | $21.00 | $19.67 (-6.33%) | $21.16 | $19.54 | 1.15 M | $914.66 M |
| 05/08/2026 | $21.73 | $21.25 (-2.21%) | $21.87 | $21.15 | 920.41 K | $988.13 M |
| 05/07/2026 | $22.25 | $21.65 (-2.7%) | $24.08 | $21.63 | 1.02 M | $1.01 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.
