5 DAY PERFORMANCE
-6.87%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
+12.35%
YEAR-TO-DATE PERFORMANCE
+23.23%
1 YEAR PERFORMANCE
-30.01%
Edgewell Personal Care Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.86 | $22.38 (-9.98%) | $24.86 | $20.49 | 1.24 M | $977.20 M |
| 05/05/2026 | $21.77 | $22.83 (4.87%) | $22.99 | $21.49 | 722.52 K | $1.06 B |
| 05/04/2026 | $22.27 | $21.56 (-3.19%) | $22.43 | $21.54 | 721.85 K | $1.00 B |
| 05/01/2026 | $22.78 | $22.56 (-0.97%) | $22.88 | $22.03 | 587.80 K | $1.05 B |
| 04/30/2026 | $21.92 | $22.55 (2.87%) | $22.72 | $21.72 | 599.70 K | $1.05 B |
| 04/29/2026 | $22.58 | $21.75 (-3.68%) | $22.71 | $21.65 | 806.50 K | $1.01 B |
| 04/28/2026 | $23.32 | $22.79 (-2.27%) | $23.56 | $22.60 | 745.15 K | $1.06 B |
| 04/27/2026 | $23.34 | $23.09 (-1.07%) | $23.50 | $23.06 | 485.80 K | $1.08 B |
| 04/24/2026 | $24.06 | $23.41 (-2.7%) | $24.32 | $23.29 | 593.52 K | $1.09 B |
| 04/23/2026 | $23.08 | $23.75 (2.9%) | $23.77 | $23.04 | 349.00 K | $1.11 B |
| 04/22/2026 | $23.17 | $22.95 (-0.95%) | $23.45 | $22.79 | 445.70 K | $1.07 B |
| 04/21/2026 | $23.57 | $23.09 (-2.04%) | $23.66 | $22.98 | 379.71 K | $1.08 B |
| 04/20/2026 | $23.33 | $23.57 (1.03%) | $23.81 | $23.23 | 369.95 K | $1.10 B |
| 04/17/2026 | $22.60 | $23.40 (3.54%) | $23.66 | $22.58 | 541.70 K | $1.09 B |
| 04/16/2026 | $22.14 | $22.38 (1.08%) | $22.40 | $22.04 | 288.45 K | $1.04 B |
| 04/15/2026 | $22.41 | $22.26 (-0.67%) | $22.66 | $22.20 | 319.04 K | $1.04 B |
| 04/14/2026 | $22.12 | $22.44 (1.45%) | $22.59 | $21.91 | 416.60 K | $1.05 B |
| 04/13/2026 | $21.75 | $22.20 (2.07%) | $22.28 | $21.48 | 511.51 K | $1.03 B |
| 04/10/2026 | $22.35 | $21.89 (-2.06%) | $22.51 | $21.80 | 434.50 K | $1.02 B |
| 04/09/2026 | $21.25 | $22.34 (5.13%) | $22.47 | $21.14 | 654.24 K | $1.04 B |
| 04/08/2026 | $21.21 | $21.56 (1.65%) | $21.73 | $21.20 | 825.04 K | $1.00 B |
| 04/07/2026 | $21.13 | $20.72 (-1.94%) | $21.16 | $20.60 | 522.85 K | $965.55 M |
| 04/06/2026 | $20.95 | $21.30 (1.67%) | $21.43 | $20.60 | 579.33 K | $992.58 M |
| 04/02/2026 | $21.17 | $20.98 (-0.9%) | $21.17 | $20.60 | 622.30 K | $977.67 M |
| 04/01/2026 | $21.31 | $21.31 (0%) | $21.57 | $21.21 | 599.53 K | $993.05 M |
| 03/31/2026 | $21.41 | $21.34 (-0.33%) | $21.42 | $20.82 | 913.60 K | $994.44 M |
| 03/30/2026 | $21.27 | $21.43 (0.75%) | $21.49 | $20.58 | 1.01 M | $998.64 M |
| 03/27/2026 | $20.96 | $21.02 (0.29%) | $21.80 | $20.95 | 1.11 M | $979.53 M |
| 03/26/2026 | $20.01 | $21.08 (5.35%) | $21.13 | $20.01 | 779.20 K | $982.33 M |
| 03/25/2026 | $19.94 | $20.07 (0.65%) | $20.13 | $19.53 | 707.40 K | $935.26 M |
| 03/24/2026 | $19.20 | $19.61 (2.14%) | $19.78 | $19.10 | 1.05 M | $913.83 M |
| 03/23/2026 | $20.10 | $19.51 (-2.94%) | $20.45 | $19.50 | 791.53 K | $909.17 M |
| 03/20/2026 | $19.62 | $19.43 (-0.97%) | $19.81 | $19.34 | 1.59 M | $905.44 M |
| 03/19/2026 | $19.69 | $19.67 (-0.1%) | $19.92 | $19.52 | 633.04 K | $916.62 M |
| 03/18/2026 | $20.19 | $19.87 (-1.58%) | $20.23 | $19.78 | 716.01 K | $925.94 M |
| 03/17/2026 | $20.41 | $20.54 (0.64%) | $20.90 | $20.24 | 657.20 K | $957.16 M |
| 03/16/2026 | $19.92 | $20.24 (1.61%) | $20.39 | $19.86 | 659.30 K | $943.18 M |
| 03/13/2026 | $18.92 | $19.76 (4.44%) | $19.80 | $18.88 | 715.30 K | $920.82 M |
| 03/12/2026 | $19.58 | $18.63 (-4.85%) | $19.67 | $18.54 | 1.10 M | $868.16 M |
| 03/11/2026 | $20.51 | $19.92 (-2.88%) | $20.54 | $19.69 | 891.72 K | $928.27 M |
| 03/10/2026 | $20.90 | $20.62 (-1.34%) | $21.45 | $20.62 | 749.62 K | $960.89 M |
| 03/09/2026 | $20.83 | $21.00 (0.82%) | $21.06 | $20.29 | 697.30 K | $978.60 M |
| 03/06/2026 | $21.04 | $21.13 (0.43%) | $21.40 | $20.66 | 766.32 K | $984.66 M |
| 03/05/2026 | $21.15 | $21.10 (-0.24%) | $21.22 | $20.76 | 1.16 M | $983.26 M |
| 03/04/2026 | $21.57 | $21.42 (-0.7%) | $21.78 | $20.95 | 728.17 K | $998.17 M |
| 03/03/2026 | $21.67 | $21.40 (-1.25%) | $21.75 | $20.69 | 816.00 K | $997.24 M |
| 03/02/2026 | $22.45 | $22.23 (-0.98%) | $22.73 | $22.14 | 818.85 K | $1.04 B |
| 02/27/2026 | $22.71 | $22.74 (0.13%) | $23.08 | $22.50 | 736.40 K | $1.06 B |
| 02/26/2026 | $22.53 | $22.80 (1.2%) | $22.90 | $22.51 | 572.64 K | $1.06 B |
| 02/25/2026 | $22.44 | $22.40 (-0.18%) | $22.57 | $22.01 | 754.44 K | $1.04 B |
| 02/24/2026 | $22.41 | $22.57 (0.71%) | $22.83 | $22.36 | 702.70 K | $1.05 B |
| 02/23/2026 | $22.70 | $22.35 (-1.54%) | $22.78 | $22.31 | 709.20 K | $1.04 B |
| 02/20/2026 | $22.27 | $22.72 (2.02%) | $22.78 | $21.92 | 695.04 K | $1.06 B |
| 02/19/2026 | $22.12 | $22.17 (0.23%) | $22.38 | $21.89 | 876.40 K | $1.03 B |
| 02/18/2026 | $21.80 | $22.10 (1.38%) | $22.47 | $21.80 | 1.15 M | $1.03 B |
| 02/17/2026 | $22.12 | $22.09 (-0.14%) | $22.20 | $21.68 | 978.82 K | $1.03 B |
| 02/13/2026 | $21.00 | $21.89 (4.24%) | $21.89 | $21.00 | 771.21 K | $1.02 B |
| 02/12/2026 | $20.87 | $21.35 (2.3%) | $21.70 | $20.87 | 865.82 K | $994.91 M |
| 02/11/2026 | $20.36 | $21.01 (3.19%) | $21.04 | $20.08 | 818.00 K | $979.07 M |
| 02/10/2026 | $20.35 | $20.50 (0.74%) | $21.43 | $20.16 | 1.23 M | $955.30 M |
| 02/09/2026 | $19.06 | $19.79 (3.83%) | $20.21 | $18.56 | 1.96 M | $922.21 M |
| 02/06/2026 | $20.32 | $20.75 (2.12%) | $20.89 | $20.21 | 719.25 K | $966.95 M |
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.
