Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
18.13
-0.26 (-1.41%)
Nov 14, 2025, 4:00 PM EST - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 18.00 | 18.44 | 17.62 | 18.13 | 18.13 | -1.41% | 1,198,767 |
| Nov 13, 2025 | 19.07 | 20.44 | 18.30 | 18.39 | 18.39 | -2.75% | 1,367,189 |
| Nov 12, 2025 | 18.63 | 19.11 | 18.63 | 18.91 | 18.91 | 1.83% | 884,703 |
| Nov 11, 2025 | 18.96 | 19.00 | 18.52 | 18.57 | 18.57 | -1.38% | 588,086 |
| Nov 10, 2025 | 18.69 | 18.83 | 18.51 | 18.83 | 18.83 | 0.53% | 727,845 |
| Nov 7, 2025 | 18.78 | 18.86 | 18.51 | 18.73 | 18.73 | 0.16% | 657,236 |
| Nov 6, 2025 | 19.13 | 19.31 | 18.57 | 18.70 | 18.70 | -2.50% | 722,078 |
| Nov 5, 2025 | 19.13 | 19.41 | 18.81 | 19.18 | 19.18 | -0.10% | 748,578 |
| Nov 4, 2025 | 19.27 | 19.49 | 18.99 | 19.20 | 19.20 | - | 709,817 |
| Nov 3, 2025 | 19.25 | 19.36 | 18.63 | 19.20 | 19.20 | -0.98% | 787,701 |
| Oct 31, 2025 | 19.24 | 19.54 | 18.97 | 19.39 | 19.39 | 0.36% | 591,682 |
| Oct 30, 2025 | 18.87 | 19.36 | 18.87 | 19.32 | 19.32 | 1.90% | 638,113 |
| Oct 29, 2025 | 19.46 | 19.59 | 18.72 | 18.96 | 18.96 | -3.41% | 560,221 |
| Oct 28, 2025 | 19.34 | 19.63 | 19.06 | 19.63 | 19.63 | 0.46% | 846,859 |
| Oct 27, 2025 | 19.71 | 19.91 | 19.43 | 19.54 | 19.54 | -0.76% | 524,195 |
| Oct 24, 2025 | 20.28 | 20.28 | 19.63 | 19.69 | 19.69 | -0.66% | 477,491 |
| Oct 23, 2025 | 20.11 | 20.28 | 19.62 | 19.82 | 19.82 | -1.34% | 576,024 |
| Oct 22, 2025 | 19.76 | 20.30 | 19.50 | 20.09 | 20.09 | 1.46% | 595,565 |
| Oct 21, 2025 | 20.06 | 20.06 | 19.62 | 19.80 | 19.80 | -0.90% | 581,391 |
| Oct 20, 2025 | 20.33 | 20.37 | 19.93 | 19.98 | 19.98 | -1.38% | 556,418 |
| Oct 17, 2025 | 20.08 | 20.39 | 19.97 | 20.26 | 20.26 | 1.30% | 557,731 |
| Oct 16, 2025 | 20.14 | 20.37 | 19.95 | 20.00 | 20.00 | -0.79% | 721,955 |
| Oct 15, 2025 | 20.05 | 20.31 | 19.93 | 20.16 | 20.16 | 0.40% | 396,911 |
| Oct 14, 2025 | 19.68 | 20.15 | 19.54 | 20.08 | 20.08 | 1.67% | 471,589 |
| Oct 13, 2025 | 19.74 | 19.94 | 19.68 | 19.75 | 19.75 | 0.51% | 574,756 |
| Oct 10, 2025 | 20.34 | 20.34 | 19.51 | 19.65 | 19.65 | -2.67% | 466,095 |
| Oct 9, 2025 | 20.34 | 20.34 | 19.97 | 20.19 | 20.19 | -0.39% | 420,664 |
| Oct 8, 2025 | 20.18 | 20.53 | 20.15 | 20.27 | 20.27 | 0.10% | 387,786 |
| Oct 7, 2025 | 20.07 | 20.38 | 19.92 | 20.25 | 20.25 | 1.61% | 565,322 |
| Oct 6, 2025 | 20.46 | 20.72 | 19.87 | 19.93 | 19.93 | -2.50% | 502,912 |
| 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 |