Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
25.16
-0.07 (-0.28%)
Aug 1, 2025, 4:00 PM - Market closed
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.45 | 25.47 | 24.73 | 25.16 | 25.16 | -0.28% | 715,402 |
| Jul 31, 2025 | 25.43 | 25.62 | 25.11 | 25.23 | 25.23 | -1.91% | 672,644 |
| Jul 30, 2025 | 25.99 | 26.09 | 25.39 | 25.72 | 25.72 | -0.43% | 561,735 |
| Jul 29, 2025 | 26.18 | 26.26 | 25.65 | 25.83 | 25.83 | -1.34% | 551,194 |
| Jul 28, 2025 | 26.80 | 26.90 | 26.16 | 26.18 | 26.18 | -3.04% | 599,469 |
| Jul 25, 2025 | 26.74 | 27.03 | 26.36 | 27.00 | 27.00 | 0.93% | 370,618 |
| Jul 24, 2025 | 26.86 | 27.08 | 26.52 | 26.75 | 26.75 | -1.00% | 438,852 |
| Jul 23, 2025 | 26.87 | 27.19 | 26.76 | 27.02 | 27.02 | 1.58% | 655,498 |
| Jul 22, 2025 | 25.64 | 26.72 | 25.52 | 26.60 | 26.60 | 4.56% | 607,618 |
| Jul 21, 2025 | 25.76 | 25.76 | 25.38 | 25.44 | 25.44 | -0.47% | 499,462 |
| Jul 18, 2025 | 25.91 | 25.92 | 25.20 | 25.56 | 25.56 | -1.01% | 559,123 |
| Jul 17, 2025 | 25.58 | 26.01 | 25.51 | 25.82 | 25.82 | 0.47% | 684,194 |
| Jul 16, 2025 | 25.85 | 26.32 | 24.99 | 25.70 | 25.70 | 0.35% | 1,027,615 |
| Jul 15, 2025 | 26.77 | 26.99 | 25.60 | 25.61 | 25.61 | -4.05% | 1,090,199 |
| Jul 14, 2025 | 26.88 | 27.24 | 25.98 | 26.69 | 26.69 | -1.51% | 1,448,946 |
| Jul 11, 2025 | 26.46 | 27.22 | 26.29 | 27.10 | 27.10 | 1.27% | 934,058 |
| Jul 10, 2025 | 25.62 | 27.01 | 25.62 | 26.76 | 26.76 | 4.12% | 891,502 |
| Jul 9, 2025 | 25.15 | 25.72 | 24.75 | 25.70 | 25.70 | 2.39% | 1,349,750 |
| Jul 8, 2025 | 24.56 | 25.47 | 24.44 | 25.10 | 25.10 | 2.41% | 904,094 |
| Jul 7, 2025 | 24.53 | 24.99 | 24.40 | 24.51 | 24.51 | -0.45% | 839,722 |
| Jul 3, 2025 | 24.99 | 25.09 | 24.40 | 24.62 | 24.62 | -0.81% | 313,427 |
| Jul 2, 2025 | 24.66 | 24.95 | 24.20 | 24.82 | 24.82 | 1.39% | 622,488 |
| Jul 1, 2025 | 23.35 | 25.12 | 23.24 | 24.48 | 24.48 | 4.57% | 800,366 |
| Jun 30, 2025 | 23.30 | 23.55 | 23.10 | 23.41 | 23.41 | 0.69% | 696,243 |
| Jun 27, 2025 | 23.71 | 23.78 | 23.05 | 23.25 | 23.25 | -1.40% | 938,713 |
| Jun 26, 2025 | 23.71 | 23.81 | 23.47 | 23.58 | 23.58 | -0.51% | 568,729 |
| Jun 25, 2025 | 23.65 | 23.90 | 23.40 | 23.70 | 23.70 | -0.34% | 726,077 |
| Jun 24, 2025 | 24.35 | 24.43 | 23.65 | 23.78 | 23.78 | -1.20% | 715,013 |
| Jun 23, 2025 | 23.15 | 24.15 | 23.05 | 24.07 | 24.07 | 3.62% | 817,744 |
| Jun 20, 2025 | 23.06 | 23.34 | 22.61 | 23.23 | 23.23 | 1.00% | 1,602,998 |
| Jun 18, 2025 | 22.79 | 23.45 | 22.63 | 23.00 | 23.00 | 0.92% | 1,115,151 |
| Jun 17, 2025 | 23.10 | 23.30 | 22.63 | 22.79 | 22.79 | -2.27% | 828,612 |
| Jun 16, 2025 | 23.44 | 23.57 | 23.13 | 23.32 | 23.32 | 0.69% | 987,935 |
| Jun 13, 2025 | 24.52 | 24.80 | 23.12 | 23.16 | 23.16 | -6.76% | 649,420 |
| Jun 12, 2025 | 25.00 | 25.28 | 24.71 | 24.84 | 24.84 | -2.01% | 688,905 |
| Jun 11, 2025 | 26.36 | 26.43 | 25.24 | 25.35 | 25.35 | -3.10% | 815,751 |
| Jun 10, 2025 | 26.76 | 26.95 | 26.12 | 26.16 | 26.16 | -1.88% | 735,130 |
| Jun 9, 2025 | 27.25 | 27.47 | 26.62 | 26.66 | 26.66 | -1.48% | 688,294 |
| Jun 6, 2025 | 27.05 | 27.15 | 26.84 | 27.06 | 27.06 | 1.16% | 538,194 |
| Jun 5, 2025 | 26.81 | 27.01 | 26.47 | 26.75 | 26.60 | -0.78% | 571,075 |
| Jun 4, 2025 | 26.69 | 27.30 | 26.56 | 26.96 | 26.81 | 1.66% | 614,512 |
| Jun 3, 2025 | 25.77 | 26.61 | 25.36 | 26.52 | 26.37 | 2.63% | 668,625 |
| Jun 2, 2025 | 27.42 | 27.48 | 25.80 | 25.84 | 25.70 | -6.44% | 682,306 |
| May 30, 2025 | 27.43 | 27.93 | 27.43 | 27.62 | 27.47 | -0.25% | 509,043 |
| May 29, 2025 | 27.81 | 28.07 | 27.56 | 27.69 | 27.54 | -0.14% | 502,321 |
| May 28, 2025 | 28.06 | 28.28 | 27.60 | 27.73 | 27.58 | -1.18% | 627,845 |
| May 27, 2025 | 27.57 | 28.24 | 27.43 | 28.06 | 27.91 | 2.41% | 737,637 |
| May 23, 2025 | 26.86 | 27.55 | 26.67 | 27.40 | 27.25 | 1.07% | 469,703 |
| May 22, 2025 | 27.23 | 27.28 | 26.98 | 27.11 | 26.96 | -0.99% | 544,524 |
| May 21, 2025 | 28.12 | 28.16 | 27.38 | 27.38 | 27.23 | -3.49% | 411,998 |