5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
+18.97%
3 MONTH PERFORMANCE
+7.69%
6 MONTH PERFORMANCE
+22.87%
YEAR-TO-DATE PERFORMANCE
+23.23%
1 YEAR PERFORMANCE
-12.71%
Edgewell Personal Care Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $24.63 | $22.39 (-9.09%) | $25.23 | $20.49 | 1.38 M | $1.04 B |
| 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 | $1.07 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 | $1.10 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 | $1.07 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 | $1.04 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 | $963.48 M |
| 04/06/2026 | $20.95 | $21.30 (1.67%) | $21.43 | $20.60 | 579.33 K | $990.45 M |
| 04/02/2026 | $21.17 | $20.98 (-0.9%) | $21.17 | $20.60 | 622.30 K | $975.57 M |
| 04/01/2026 | $21.31 | $21.31 (0%) | $21.57 | $21.21 | 599.53 K | $990.92 M |
| 03/31/2026 | $21.41 | $21.34 (-0.33%) | $21.42 | $20.82 | 913.60 K | $992.31 M |
| 03/30/2026 | $21.27 | $21.43 (0.75%) | $21.49 | $20.58 | 1.01 M | $996.50 M |
| 03/27/2026 | $20.96 | $21.02 (0.29%) | $21.80 | $20.95 | 1.11 M | $977.43 M |
| 03/26/2026 | $20.01 | $21.08 (5.35%) | $21.13 | $20.01 | 779.20 K | $980.22 M |
| 03/25/2026 | $19.94 | $20.07 (0.65%) | $20.13 | $19.53 | 707.40 K | $933.26 M |
| 03/24/2026 | $19.20 | $19.61 (2.14%) | $19.78 | $19.10 | 1.05 M | $911.87 M |
| 03/23/2026 | $20.10 | $19.51 (-2.94%) | $20.45 | $19.50 | 791.53 K | $907.22 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.
