Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
20.44
-0.16 (-0.78%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.60 | 21.05 | 20.42 | 20.44 | 20.44 | -0.78% | 515,141 |
| Oct 2, 2025 | 20.77 | 20.88 | 20.48 | 20.60 | 20.60 | -1.34% | 542,242 |
| Oct 1, 2025 | 20.24 | 20.94 | 20.13 | 20.88 | 20.88 | 2.55% | 763,668 |
| Sep 30, 2025 | 19.84 | 20.38 | 19.84 | 20.36 | 20.36 | 2.16% | 830,966 |
| Sep 29, 2025 | 19.80 | 19.98 | 19.43 | 19.93 | 19.93 | 0.96% | 784,091 |
| Sep 26, 2025 | 19.46 | 19.80 | 19.39 | 19.74 | 19.74 | 1.65% | 600,168 |
| Sep 25, 2025 | 19.75 | 19.89 | 19.25 | 19.42 | 19.42 | -1.67% | 611,414 |
| Sep 24, 2025 | 19.61 | 19.94 | 19.60 | 19.75 | 19.75 | 1.23% | 856,696 |
| Sep 23, 2025 | 20.18 | 20.29 | 19.26 | 19.51 | 19.51 | -2.21% | 898,341 |
| Sep 22, 2025 | 20.34 | 20.38 | 19.89 | 19.95 | 19.95 | -1.82% | 832,470 |
| Sep 19, 2025 | 20.99 | 20.99 | 20.18 | 20.32 | 20.32 | -2.73% | 1,659,726 |
| Sep 18, 2025 | 20.78 | 21.04 | 20.61 | 20.89 | 20.89 | 0.29% | 643,638 |
| Sep 17, 2025 | 21.37 | 21.66 | 20.71 | 20.83 | 20.83 | -2.07% | 691,927 |
| Sep 16, 2025 | 21.19 | 21.37 | 20.85 | 21.27 | 21.27 | 0.47% | 855,578 |
| Sep 15, 2025 | 21.88 | 21.91 | 21.04 | 21.17 | 21.17 | -2.49% | 761,124 |
| Sep 12, 2025 | 22.05 | 22.05 | 21.35 | 21.71 | 21.71 | -1.41% | 990,412 |
| Sep 11, 2025 | 21.69 | 22.15 | 21.56 | 22.02 | 22.02 | 1.62% | 845,246 |
| Sep 10, 2025 | 22.19 | 22.28 | 21.38 | 21.67 | 21.67 | -3.30% | 814,880 |
| Sep 9, 2025 | 22.62 | 22.67 | 22.28 | 22.41 | 22.41 | -0.97% | 940,047 |
| Sep 8, 2025 | 23.22 | 23.35 | 22.31 | 22.63 | 22.63 | -3.29% | 854,323 |
| Sep 5, 2025 | 23.13 | 24.09 | 23.13 | 23.40 | 23.40 | -0.76% | 884,080 |
| Sep 4, 2025 | 23.95 | 23.95 | 23.24 | 23.58 | 23.58 | -0.76% | 447,266 |
| Sep 3, 2025 | 23.57 | 23.88 | 23.42 | 23.76 | 23.61 | 0.17% | 470,446 |
| Sep 2, 2025 | 23.85 | 24.05 | 23.50 | 23.72 | 23.57 | -1.25% | 562,584 |
| Aug 29, 2025 | 23.64 | 24.05 | 23.60 | 24.02 | 23.87 | 1.65% | 506,347 |
| Aug 28, 2025 | 23.60 | 23.66 | 23.22 | 23.63 | 23.48 | 0.51% | 584,350 |
| Aug 27, 2025 | 23.10 | 23.65 | 23.10 | 23.51 | 23.36 | 1.56% | 477,508 |
| Aug 26, 2025 | 23.46 | 23.66 | 23.11 | 23.15 | 23.00 | -1.49% | 506,227 |
| Aug 25, 2025 | 23.83 | 23.86 | 23.50 | 23.50 | 23.35 | -1.92% | 573,851 |
| Aug 22, 2025 | 23.51 | 24.12 | 23.51 | 23.96 | 23.81 | 2.57% | 544,401 |
| Aug 21, 2025 | 23.01 | 23.42 | 22.74 | 23.36 | 23.21 | -0.04% | 502,036 |
| Aug 20, 2025 | 23.66 | 23.81 | 23.32 | 23.37 | 23.22 | -0.76% | 483,204 |
| Aug 19, 2025 | 23.34 | 23.73 | 23.26 | 23.55 | 23.40 | 1.90% | 500,239 |
| Aug 18, 2025 | 22.98 | 23.29 | 22.98 | 23.11 | 22.96 | 0.78% | 598,628 |
| Aug 15, 2025 | 23.37 | 23.48 | 22.85 | 22.93 | 22.79 | -1.42% | 578,146 |
| Aug 14, 2025 | 23.18 | 23.27 | 22.71 | 23.26 | 23.11 | -1.23% | 1,222,733 |
| Aug 13, 2025 | 22.60 | 23.63 | 22.35 | 23.55 | 23.40 | 4.57% | 871,122 |
| Aug 12, 2025 | 22.31 | 22.77 | 22.08 | 22.52 | 22.38 | 2.18% | 927,821 |
| Aug 11, 2025 | 22.22 | 22.41 | 21.96 | 22.04 | 21.90 | 0.05% | 1,070,984 |
| Aug 8, 2025 | 22.13 | 22.47 | 21.90 | 22.03 | 21.89 | -0.36% | 740,884 |
| Aug 7, 2025 | 21.82 | 22.29 | 21.58 | 22.11 | 21.97 | 1.80% | 1,082,245 |
| Aug 6, 2025 | 20.80 | 22.22 | 20.50 | 21.72 | 21.58 | 7.05% | 2,753,309 |
| Aug 5, 2025 | 20.85 | 21.40 | 19.13 | 20.29 | 20.16 | -18.84% | 3,824,598 |
| Aug 4, 2025 | 25.31 | 25.57 | 24.80 | 25.00 | 24.84 | -0.64% | 801,195 |
| Aug 1, 2025 | 25.45 | 25.47 | 24.73 | 25.16 | 25.00 | -0.28% | 715,402 |
| Jul 31, 2025 | 25.43 | 25.62 | 25.11 | 25.23 | 25.07 | -1.91% | 672,644 |
| Jul 30, 2025 | 25.99 | 26.09 | 25.39 | 25.72 | 25.56 | -0.43% | 561,735 |
| Jul 29, 2025 | 26.18 | 26.26 | 25.65 | 25.83 | 25.67 | -1.34% | 551,194 |
| Jul 28, 2025 | 26.80 | 26.90 | 26.16 | 26.18 | 26.02 | -3.04% | 599,469 |
| Jul 25, 2025 | 26.74 | 27.03 | 26.36 | 27.00 | 26.83 | 0.93% | 370,618 |