Edgewell Personal Care

31.23
0.58 (1.89%)
At close: Mar 31, 2025, 3:59 PM
30.75
-1.54%
After-hours: Mar 31, 2025, 05:29 PM EDT

Edgewell Personal Care Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 30.94 30.96 30.42 30.65 -0.23 -0.74% 366,848
Mar 27, 2025 29.94 30.88 29.94 30.88 1.14 3.83% 510,514
Mar 26, 2025 29.28 29.82 29.26 29.74 0.41 1.40% 478,544
Mar 25, 2025 29.66 29.92 29.16 29.33 -0.31 -1.05% 431,700
Mar 24, 2025 29.57 29.84 29.47 29.64 0.23 0.78% 445,400
Mar 21, 2025 29.41 29.69 29.16 29.41 -0.18 -0.61% 1,101,441
Mar 20, 2025 29.79 30.24 29.59 29.59 -0.42 -1.40% 447,510
Mar 19, 2025 30.07 30.33 29.67 30.01 -0.16 -0.53% 405,100
Mar 18, 2025 30.07 30.28 29.69 30.17 -0.05 -0.17% 570,129
Mar 17, 2025 30.42 30.89 29.87 30.22 -0.13 -0.43% 573,039
Mar 14, 2025 30.29 30.43 29.93 30.35 0.16 0.53% 316,500
Mar 13, 2025 30.72 31.03 29.89 30.19 -0.61 -1.98% 456,524
Mar 12, 2025 31.39 31.56 30.76 30.80 -0.93 -2.93% 598,700
Mar 11, 2025 32.20 32.20 31.32 31.73 -0.42 -1.31% 607,400
Mar 10, 2025 31.78 32.96 31.78 32.15 0.19 0.59% 643,628
Mar 7, 2025 31.37 32.28 31.26 31.96 0.56 1.78% 580,008
Mar 6, 2025 31.14 31.77 30.94 31.40 0.43 1.39% 858,100
Mar 5, 2025 30.79 31.58 30.75 30.97 0.34 1.11% 482,826
Mar 4, 2025 30.91 31.62 30.59 30.63 -0.38 -1.23% 699,100
Mar 3, 2025 31.38 31.69 30.78 31.01 -0.46 -1.46% 679,747
Feb 28, 2025 31.36 31.56 31.16 31.47 0.37 1.19% 802,000
Feb 27, 2025 31.17 31.55 30.86 31.10 -0.30 -0.96% 583,700
Feb 26, 2025 31.83 32.20 31.21 31.40 -0.55 -1.72% 473,143
Feb 25, 2025 32.23 32.49 31.45 31.95 1.07 3.47% 793,100
Feb 24, 2025 30.79 31.56 30.72 30.88 0.13 0.42% 519,400
Feb 21, 2025 30.76 31.05 30.39 30.75 0.33 1.08% 609,734
Feb 20, 2025 29.69 30.60 29.69 30.42 0.42 1.40% 489,600
Feb 19, 2025 29.79 30.36 29.79 30.00 0.06 0.20% 575,758
Feb 18, 2025 29.64 30.22 29.52 29.94 0.16 0.54% 688,500
Feb 14, 2025 29.70 30.02 29.37 29.78 0.07 0.24% 540,400
Feb 13, 2025 29.24 29.77 28.95 29.71 0.70 2.41% 549,900
Feb 12, 2025 28.12 29.36 28.10 29.01 0.42 1.47% 764,700
Feb 11, 2025 28.68 29.45 27.99 28.59 -0.01 -0.03% 965,928
Feb 10, 2025 28.90 29.01 26.65 28.60 -3.00 -9.49% 2,214,114
Feb 7, 2025 31.85 32.04 31.36 31.60 -0.41 -1.28% 593,911
Feb 6, 2025 32.11 32.42 31.68 32.01 0.17 0.53% 466,136
Feb 5, 2025 31.48 31.98 31.11 31.84 0.31 0.98% 491,400
Feb 4, 2025 32.18 32.21 30.87 31.53 -0.81 -2.50% 532,300
Feb 3, 2025 33.03 33.03 32.21 32.34 -0.96 -2.88% 470,816
Jan 31, 2025 33.67 33.82 33.15 33.30 -0.60 -1.77% 461,440
Jan 30, 2025 33.79 34.01 33.48 33.90 0.44 1.32% 291,300
Jan 29, 2025 33.30 33.76 33.09 33.46 0.12 0.36% 321,100
Jan 28, 2025 34.20 34.62 33.34 33.34 -1.10 -3.19% 352,600
Jan 27, 2025 33.92 34.73 33.92 34.44 0.62 1.83% 449,109
Jan 24, 2025 33.92 34.30 33.59 33.82 -0.15 -0.44% 381,500
Jan 23, 2025 33.37 34.04 33.27 33.97 0.45 1.34% 514,400
Jan 22, 2025 34.04 34.16 33.45 33.52 -0.41 -1.21% 427,839
Jan 21, 2025 33.89 34.11 33.52 33.93 0.21 0.62% 517,000
Jan 17, 2025 33.32 34.07 33.30 33.72 0.53 1.60% 574,023
Jan 16, 2025 32.33 33.43 32.15 33.19 0.68 2.09% 565,900