Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
17.48
+0.04 (0.23%)
Dec 26, 2025, 4:00 PM EST - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 17.43 | 17.61 | 17.36 | 17.48 | 17.48 | 0.23% | 419,468 |
| Dec 24, 2025 | 17.04 | 17.45 | 17.01 | 17.44 | 17.44 | 1.99% | 203,313 |
| Dec 23, 2025 | 17.39 | 17.51 | 17.01 | 17.10 | 17.10 | -0.35% | 835,684 |
| Dec 22, 2025 | 17.37 | 17.56 | 17.10 | 17.16 | 17.16 | -2.05% | 644,658 |
| Dec 19, 2025 | 17.60 | 17.69 | 17.30 | 17.52 | 17.52 | -1.46% | 1,404,108 |
| Dec 18, 2025 | 18.20 | 18.37 | 17.72 | 17.78 | 17.78 | -2.04% | 659,223 |
| Dec 17, 2025 | 17.78 | 18.50 | 17.78 | 18.15 | 18.15 | 2.20% | 690,962 |
| Dec 16, 2025 | 17.55 | 17.91 | 17.49 | 17.76 | 17.76 | 1.37% | 553,750 |
| Dec 15, 2025 | 17.53 | 17.55 | 17.23 | 17.52 | 17.52 | 0.69% | 631,772 |
| Dec 12, 2025 | 17.51 | 17.76 | 17.34 | 17.40 | 17.40 | -0.63% | 513,059 |
| Dec 11, 2025 | 17.42 | 17.62 | 17.36 | 17.51 | 17.51 | 1.04% | 583,058 |
| Dec 10, 2025 | 16.43 | 17.40 | 16.43 | 17.33 | 17.33 | 5.54% | 1,092,696 |
| Dec 9, 2025 | 15.93 | 16.50 | 15.93 | 16.42 | 16.42 | 3.21% | 671,809 |
| Dec 8, 2025 | 16.71 | 16.75 | 15.88 | 15.91 | 15.91 | -4.90% | 955,849 |
| Dec 5, 2025 | 17.01 | 17.23 | 16.68 | 16.73 | 16.73 | -1.06% | 586,646 |
| Dec 4, 2025 | 17.46 | 17.50 | 16.89 | 16.91 | 16.91 | -3.87% | 551,952 |
| Dec 3, 2025 | 17.05 | 17.67 | 17.05 | 17.59 | 17.44 | 3.47% | 575,747 |
| Dec 2, 2025 | 17.42 | 17.49 | 16.65 | 17.00 | 16.86 | -2.80% | 815,783 |
| Dec 1, 2025 | 17.66 | 17.90 | 17.42 | 17.49 | 17.34 | -2.07% | 822,085 |
| Nov 28, 2025 | 17.83 | 18.01 | 17.71 | 17.86 | 17.71 | 0.17% | 329,530 |
| Nov 26, 2025 | 17.60 | 18.08 | 17.56 | 17.83 | 17.68 | 1.60% | 821,028 |
| Nov 25, 2025 | 17.52 | 18.06 | 17.38 | 17.55 | 17.40 | 0.52% | 845,087 |
| Nov 24, 2025 | 17.45 | 17.48 | 17.22 | 17.46 | 17.31 | -0.40% | 864,019 |
| Nov 21, 2025 | 17.20 | 17.82 | 17.15 | 17.53 | 17.38 | 3.00% | 662,113 |
| Nov 20, 2025 | 17.48 | 17.74 | 16.98 | 17.02 | 16.87 | -2.35% | 833,341 |
| Nov 19, 2025 | 16.98 | 17.47 | 16.63 | 17.43 | 17.28 | 3.32% | 1,165,394 |
| Nov 18, 2025 | 17.41 | 17.44 | 16.73 | 16.87 | 16.73 | -5.22% | 1,399,157 |
| Nov 17, 2025 | 18.11 | 18.39 | 17.73 | 17.80 | 17.65 | -1.82% | 1,218,433 |
| Nov 14, 2025 | 18.00 | 18.44 | 17.62 | 18.13 | 17.98 | -1.41% | 1,198,767 |
| Nov 13, 2025 | 19.07 | 20.44 | 18.30 | 18.39 | 18.23 | -2.75% | 1,367,189 |
| Nov 12, 2025 | 18.63 | 19.11 | 18.63 | 18.91 | 18.75 | 1.83% | 884,703 |
| Nov 11, 2025 | 18.96 | 19.00 | 18.52 | 18.57 | 18.41 | -1.38% | 588,086 |
| Nov 10, 2025 | 18.69 | 18.83 | 18.51 | 18.83 | 18.67 | 0.53% | 727,845 |
| Nov 7, 2025 | 18.78 | 18.86 | 18.51 | 18.73 | 18.57 | 0.16% | 657,236 |
| Nov 6, 2025 | 19.13 | 19.31 | 18.57 | 18.70 | 18.54 | -2.50% | 722,078 |
| Nov 5, 2025 | 19.13 | 19.41 | 18.81 | 19.18 | 19.02 | -0.10% | 748,578 |
| Nov 4, 2025 | 19.27 | 19.49 | 18.99 | 19.20 | 19.04 | - | 709,817 |
| Nov 3, 2025 | 19.25 | 19.36 | 18.63 | 19.20 | 19.04 | -0.98% | 787,701 |
| Oct 31, 2025 | 19.24 | 19.54 | 18.97 | 19.39 | 19.22 | 0.36% | 591,682 |
| Oct 30, 2025 | 18.87 | 19.36 | 18.87 | 19.32 | 19.16 | 1.90% | 638,113 |
| Oct 29, 2025 | 19.46 | 19.59 | 18.72 | 18.96 | 18.80 | -3.41% | 560,221 |
| Oct 28, 2025 | 19.34 | 19.63 | 19.06 | 19.63 | 19.46 | 0.46% | 846,859 |
| Oct 27, 2025 | 19.71 | 19.91 | 19.43 | 19.54 | 19.37 | -0.76% | 524,195 |
| Oct 24, 2025 | 20.28 | 20.28 | 19.63 | 19.69 | 19.52 | -0.66% | 477,491 |
| Oct 23, 2025 | 20.11 | 20.28 | 19.62 | 19.82 | 19.65 | -1.34% | 576,024 |
| Oct 22, 2025 | 19.76 | 20.30 | 19.50 | 20.09 | 19.92 | 1.46% | 595,565 |
| Oct 21, 2025 | 20.06 | 20.06 | 19.62 | 19.80 | 19.63 | -0.90% | 581,391 |
| Oct 20, 2025 | 20.33 | 20.37 | 19.93 | 19.98 | 19.81 | -1.38% | 556,418 |
| Oct 17, 2025 | 20.08 | 20.39 | 19.97 | 20.26 | 20.09 | 1.30% | 557,731 |
| Oct 16, 2025 | 20.14 | 20.37 | 19.95 | 20.00 | 19.83 | -0.79% | 721,955 |