Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
19.87
-0.67 (-3.26%)
At close: Mar 18, 2026, 4:00 PM EDT
19.87
0.00 (0.00%)
After-hours: Mar 18, 2026, 7:00 PM EDT
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 20.19 | 20.23 | 19.78 | 19.87 | 19.87 | -3.26% | 716,013 |
| Mar 17, 2026 | 20.41 | 20.90 | 20.24 | 20.54 | 20.54 | 1.48% | 657,195 |
| Mar 16, 2026 | 19.92 | 20.39 | 19.87 | 20.24 | 20.24 | 2.43% | 659,280 |
| Mar 13, 2026 | 18.92 | 19.80 | 18.88 | 19.76 | 19.76 | 6.07% | 715,273 |
| Mar 12, 2026 | 19.58 | 19.67 | 18.54 | 18.63 | 18.63 | -6.48% | 1,101,845 |
| Mar 11, 2026 | 20.51 | 20.54 | 19.69 | 19.92 | 19.92 | -3.39% | 891,721 |
| Mar 10, 2026 | 20.90 | 21.45 | 20.62 | 20.62 | 20.62 | -1.81% | 749,615 |
| Mar 9, 2026 | 20.83 | 21.06 | 20.29 | 21.00 | 21.00 | -0.62% | 697,269 |
| Mar 6, 2026 | 21.04 | 21.40 | 20.66 | 21.13 | 21.13 | 0.14% | 766,316 |
| Mar 5, 2026 | 21.15 | 21.22 | 20.76 | 21.10 | 20.95 | -1.49% | 1,162,784 |
| Mar 4, 2026 | 21.57 | 21.78 | 20.95 | 21.42 | 21.27 | 0.09% | 728,171 |
| Mar 3, 2026 | 21.67 | 21.75 | 20.69 | 21.40 | 21.25 | -3.73% | 815,986 |
| Mar 2, 2026 | 22.45 | 22.73 | 22.14 | 22.23 | 22.07 | -2.24% | 818,854 |
| Feb 27, 2026 | 22.71 | 23.08 | 22.50 | 22.74 | 22.58 | -0.26% | 736,367 |
| Feb 26, 2026 | 22.53 | 22.90 | 22.51 | 22.80 | 22.64 | 1.79% | 572,644 |
| Feb 25, 2026 | 22.44 | 22.57 | 22.01 | 22.40 | 22.24 | -0.75% | 754,435 |
| Feb 24, 2026 | 22.41 | 22.83 | 22.36 | 22.57 | 22.41 | 0.98% | 702,700 |
| Feb 23, 2026 | 22.70 | 22.78 | 22.31 | 22.35 | 22.19 | -1.63% | 709,158 |
| Feb 20, 2026 | 22.27 | 22.78 | 21.92 | 22.72 | 22.56 | 2.48% | 695,035 |
| Feb 19, 2026 | 22.12 | 22.38 | 21.89 | 22.17 | 22.01 | 0.32% | 876,357 |
| Feb 18, 2026 | 21.80 | 22.47 | 21.80 | 22.10 | 21.94 | 0.05% | 1,154,353 |
| Feb 17, 2026 | 22.12 | 22.20 | 21.68 | 22.09 | 21.93 | 0.91% | 978,816 |
| Feb 13, 2026 | 21.00 | 21.89 | 21.00 | 21.89 | 21.73 | 2.53% | 771,206 |
| Feb 12, 2026 | 20.87 | 21.70 | 20.87 | 21.35 | 21.20 | 1.62% | 865,817 |
| Feb 11, 2026 | 20.36 | 21.04 | 20.08 | 21.01 | 20.86 | 2.49% | 817,957 |
| Feb 10, 2026 | 20.35 | 21.43 | 20.16 | 20.50 | 20.35 | 3.59% | 1,233,792 |
| Feb 9, 2026 | 19.06 | 20.21 | 18.56 | 19.79 | 19.65 | -4.63% | 1,959,390 |
| Feb 6, 2026 | 20.32 | 20.89 | 20.21 | 20.75 | 20.60 | 1.37% | 719,246 |
| Feb 5, 2026 | 20.62 | 20.76 | 20.33 | 20.47 | 20.32 | 0.24% | 556,207 |
| Feb 4, 2026 | 20.08 | 20.80 | 19.93 | 20.42 | 20.27 | 3.24% | 673,754 |
| Feb 3, 2026 | 19.55 | 20.39 | 19.55 | 19.78 | 19.64 | 1.12% | 585,397 |
| Feb 2, 2026 | 19.50 | 19.89 | 19.30 | 19.56 | 19.42 | 0.51% | 707,920 |
| Jan 30, 2026 | 19.04 | 19.60 | 18.88 | 19.46 | 19.32 | 3.02% | 669,157 |
| Jan 29, 2026 | 18.88 | 19.01 | 18.65 | 18.89 | 18.76 | 0.53% | 486,156 |
| Jan 28, 2026 | 19.28 | 19.31 | 18.58 | 18.79 | 18.66 | -2.29% | 484,706 |
| Jan 27, 2026 | 19.03 | 19.38 | 18.92 | 19.23 | 19.09 | -0.10% | 417,572 |
| Jan 26, 2026 | 19.67 | 19.67 | 19.01 | 19.25 | 19.11 | -1.58% | 759,247 |
| Jan 23, 2026 | 19.28 | 19.57 | 19.20 | 19.56 | 19.42 | 1.03% | 480,085 |
| Jan 22, 2026 | 19.15 | 19.46 | 19.02 | 19.36 | 19.22 | 1.15% | 504,138 |
| Jan 21, 2026 | 19.32 | 19.62 | 19.05 | 19.14 | 19.00 | -0.78% | 819,486 |
| Jan 20, 2026 | 18.44 | 19.30 | 18.30 | 19.29 | 19.15 | 3.32% | 762,367 |
| Jan 16, 2026 | 18.84 | 18.92 | 18.46 | 18.67 | 18.54 | -1.69% | 474,356 |
| Jan 15, 2026 | 18.72 | 19.10 | 18.33 | 18.99 | 18.86 | 1.12% | 456,729 |
| Jan 14, 2026 | 18.44 | 18.86 | 18.44 | 18.78 | 18.65 | 1.84% | 553,879 |
| Jan 13, 2026 | 18.34 | 18.78 | 18.22 | 18.44 | 18.31 | 1.15% | 513,498 |
| Jan 12, 2026 | 18.08 | 18.28 | 17.79 | 18.23 | 18.10 | 0.16% | 554,226 |
| Jan 9, 2026 | 17.89 | 18.21 | 17.62 | 18.20 | 18.07 | 2.88% | 540,086 |
| Jan 8, 2026 | 16.70 | 17.95 | 16.70 | 17.69 | 17.56 | 4.74% | 640,513 |
| Jan 7, 2026 | 17.20 | 17.37 | 16.48 | 16.89 | 16.77 | -1.57% | 770,432 |
| Jan 6, 2026 | 16.73 | 17.19 | 16.73 | 17.16 | 17.04 | 2.08% | 477,251 |