Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
36.29
+0.23 (0.64%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 36.59 | 36.59 | 36.03 | 36.06 | 36.06 | -1.12% | 351,849 |
| Sep 24, 2024 | 36.45 | 36.80 | 36.30 | 36.47 | 36.47 | 0.50% | 355,938 |
| Sep 23, 2024 | 36.30 | 36.47 | 36.04 | 36.29 | 36.29 | 0.03% | 495,146 |
| Sep 20, 2024 | 36.43 | 36.47 | 35.98 | 36.28 | 36.28 | -1.09% | 1,063,681 |
| Sep 19, 2024 | 36.89 | 36.94 | 36.43 | 36.68 | 36.68 | 0.66% | 368,302 |
| Sep 18, 2024 | 36.42 | 37.08 | 36.27 | 36.44 | 36.44 | -0.11% | 841,968 |
| Sep 17, 2024 | 36.94 | 37.02 | 36.32 | 36.48 | 36.48 | -0.98% | 381,361 |
| Sep 16, 2024 | 37.71 | 37.71 | 36.72 | 36.84 | 36.84 | -1.71% | 253,256 |
| Sep 13, 2024 | 36.74 | 37.81 | 36.60 | 37.48 | 37.48 | 3.11% | 393,615 |
| Sep 12, 2024 | 36.45 | 36.91 | 36.32 | 36.35 | 36.35 | -0.14% | 445,921 |
| Sep 11, 2024 | 35.86 | 36.54 | 35.45 | 36.40 | 36.40 | 0.91% | 639,110 |
| Sep 10, 2024 | 36.71 | 37.39 | 35.58 | 36.07 | 36.07 | -1.74% | 524,300 |
| Sep 9, 2024 | 37.96 | 38.02 | 36.67 | 36.71 | 36.71 | -3.70% | 586,528 |
| Sep 6, 2024 | 39.74 | 39.93 | 38.10 | 38.12 | 38.12 | -4.29% | 364,942 |
| Sep 5, 2024 | 40.15 | 40.25 | 39.70 | 39.83 | 39.83 | -0.43% | 264,573 |
| Sep 4, 2024 | 39.52 | 40.08 | 39.48 | 40.00 | 40.00 | 0.86% | 364,204 |
| Sep 3, 2024 | 39.94 | 40.28 | 39.53 | 39.66 | 39.51 | -1.39% | 510,165 |
| Aug 30, 2024 | 40.35 | 40.35 | 40.10 | 40.22 | 40.07 | 0.17% | 485,246 |
| Aug 29, 2024 | 40.18 | 40.32 | 39.78 | 40.15 | 40.00 | 0.37% | 349,871 |
| Aug 28, 2024 | 40.20 | 40.21 | 39.71 | 40.00 | 39.85 | -0.45% | 348,581 |
| Aug 27, 2024 | 39.95 | 40.71 | 39.95 | 40.18 | 40.03 | 0.83% | 553,319 |
| Aug 26, 2024 | 40.18 | 40.37 | 39.74 | 39.85 | 39.70 | -0.67% | 341,982 |
| Aug 23, 2024 | 39.98 | 40.56 | 39.82 | 40.12 | 39.97 | 0.78% | 278,491 |
| Aug 22, 2024 | 39.47 | 39.95 | 39.32 | 39.81 | 39.66 | 1.27% | 383,282 |
| Aug 21, 2024 | 39.41 | 39.53 | 38.77 | 39.31 | 39.16 | 0.72% | 417,035 |
| Aug 20, 2024 | 38.65 | 39.20 | 38.25 | 39.03 | 38.88 | 0.59% | 393,465 |
| Aug 19, 2024 | 38.44 | 38.88 | 38.37 | 38.80 | 38.66 | 1.25% | 383,552 |
| Aug 16, 2024 | 37.89 | 38.52 | 37.89 | 38.32 | 38.18 | 0.74% | 356,868 |
| Aug 15, 2024 | 37.51 | 38.15 | 37.37 | 38.04 | 37.90 | 3.03% | 609,219 |
| Aug 14, 2024 | 37.02 | 37.04 | 36.58 | 36.92 | 36.78 | -0.03% | 385,044 |
| Aug 13, 2024 | 36.68 | 37.15 | 36.43 | 36.93 | 36.79 | 1.29% | 485,713 |
| Aug 12, 2024 | 37.14 | 37.14 | 36.36 | 36.46 | 36.32 | -2.44% | 616,736 |
| Aug 9, 2024 | 37.41 | 37.46 | 36.97 | 37.37 | 37.23 | -0.40% | 316,991 |
| Aug 8, 2024 | 37.52 | 38.07 | 37.26 | 37.52 | 37.38 | -0.13% | 352,316 |
| Aug 7, 2024 | 38.00 | 38.19 | 37.01 | 37.57 | 37.43 | -1.18% | 574,232 |
| Aug 6, 2024 | 38.38 | 38.38 | 36.00 | 38.02 | 37.88 | 0.98% | 883,346 |
| Aug 5, 2024 | 38.47 | 38.53 | 37.49 | 37.65 | 37.51 | -3.93% | 524,441 |
| Aug 2, 2024 | 38.78 | 39.39 | 38.57 | 39.19 | 39.04 | -0.18% | 418,648 |
| Aug 1, 2024 | 39.25 | 39.49 | 38.55 | 39.26 | 39.11 | 0.28% | 597,392 |
| Jul 31, 2024 | 39.32 | 39.55 | 38.88 | 39.15 | 39.00 | -0.36% | 548,927 |
| Jul 30, 2024 | 39.50 | 39.73 | 38.77 | 39.29 | 39.14 | -2.09% | 655,857 |
| Jul 29, 2024 | 40.23 | 40.30 | 39.59 | 40.13 | 39.98 | -0.07% | 351,934 |
| Jul 26, 2024 | 40.37 | 40.55 | 40.02 | 40.16 | 40.01 | 0.75% | 479,632 |
| Jul 25, 2024 | 40.11 | 40.55 | 39.77 | 39.86 | 39.71 | - | 432,233 |
| Jul 24, 2024 | 39.34 | 39.95 | 39.26 | 39.86 | 39.71 | 1.09% | 417,403 |
| Jul 23, 2024 | 40.11 | 40.11 | 39.39 | 39.43 | 39.28 | -1.92% | 429,194 |
| Jul 22, 2024 | 40.46 | 40.46 | 39.70 | 40.20 | 40.05 | -0.25% | 363,920 |
| Jul 19, 2024 | 40.73 | 40.73 | 40.19 | 40.30 | 40.15 | -0.84% | 316,925 |
| Jul 18, 2024 | 41.15 | 41.50 | 40.62 | 40.64 | 40.49 | -1.34% | 343,994 |
| Jul 17, 2024 | 40.34 | 41.44 | 40.27 | 41.19 | 41.04 | 1.88% | 489,632 |
| Jul 16, 2024 | 40.26 | 40.72 | 40.16 | 40.43 | 40.28 | 1.00% | 329,699 |
| Jul 15, 2024 | 40.32 | 40.48 | 39.91 | 40.03 | 39.88 | -0.47% | 351,340 |
| Jul 12, 2024 | 40.35 | 40.58 | 40.13 | 40.22 | 40.07 | 0.25% | 335,361 |
| Jul 11, 2024 | 40.03 | 40.40 | 39.73 | 40.12 | 39.97 | 1.49% | 341,266 |
| Jul 10, 2024 | 39.23 | 39.70 | 39.06 | 39.53 | 39.38 | 0.89% | 318,648 |
| Jul 9, 2024 | 39.28 | 39.53 | 39.09 | 39.18 | 39.03 | -0.53% | 374,085 |
| Jul 8, 2024 | 39.22 | 39.87 | 39.22 | 39.39 | 39.24 | 0.51% | 304,666 |
| Jul 5, 2024 | 39.74 | 39.94 | 39.03 | 39.19 | 39.04 | -1.83% | 378,319 |
| Jul 3, 2024 | 40.16 | 40.27 | 39.83 | 39.92 | 39.77 | -0.18% | 152,941 |
| Jul 2, 2024 | 40.07 | 40.08 | 39.75 | 39.99 | 39.84 | -0.07% | 322,019 |
| Jul 1, 2024 | 40.19 | 40.35 | 39.65 | 40.02 | 39.87 | -0.42% | 389,449 |
| Jun 28, 2024 | 40.51 | 40.51 | 39.74 | 40.19 | 40.04 | -0.72% | 681,777 |
| Jun 27, 2024 | 40.46 | 40.58 | 40.04 | 40.48 | 40.33 | 0.25% | 367,493 |
| Jun 26, 2024 | 40.26 | 40.75 | 39.85 | 40.38 | 40.23 | -0.64% | 370,258 |
| Jun 25, 2024 | 40.38 | 40.70 | 40.15 | 40.64 | 40.49 | 1.27% | 449,783 |
| Jun 24, 2024 | 39.91 | 40.41 | 39.91 | 40.13 | 39.98 | 0.80% | 471,373 |
| Jun 21, 2024 | 40.20 | 40.39 | 39.68 | 39.81 | 39.66 | -0.97% | 975,636 |
| Jun 20, 2024 | 39.24 | 40.23 | 39.24 | 40.20 | 40.05 | 1.75% | 421,541 |
| Jun 18, 2024 | 39.13 | 39.60 | 39.08 | 39.51 | 39.36 | 0.59% | 317,808 |
| Jun 17, 2024 | 38.33 | 39.42 | 38.33 | 39.28 | 39.13 | 2.32% | 285,570 |
| Jun 14, 2024 | 38.25 | 38.60 | 38.14 | 38.39 | 38.25 | -0.60% | 310,717 |
| Jun 13, 2024 | 38.52 | 38.95 | 38.38 | 38.62 | 38.48 | 0.26% | 297,387 |
| Jun 12, 2024 | 39.16 | 39.16 | 38.38 | 38.52 | 38.38 | -0.28% | 310,541 |
| Jun 11, 2024 | 37.90 | 38.68 | 37.65 | 38.63 | 38.49 | 1.07% | 279,020 |
| Jun 10, 2024 | 38.49 | 38.61 | 37.99 | 38.22 | 38.08 | -1.70% | 298,112 |
| Jun 7, 2024 | 38.81 | 39.00 | 38.44 | 38.88 | 38.74 | -0.36% | 227,160 |
| Jun 6, 2024 | 38.49 | 39.11 | 38.33 | 39.02 | 38.87 | 0.44% | 294,838 |
| Jun 5, 2024 | 39.33 | 39.33 | 38.42 | 38.85 | 38.56 | -0.99% | 317,420 |
| Jun 4, 2024 | 39.00 | 39.40 | 38.67 | 39.24 | 38.94 | 0.54% | 316,090 |
| Jun 3, 2024 | 38.61 | 39.29 | 38.48 | 39.03 | 38.74 | 1.17% | 355,531 |
| May 31, 2024 | 38.01 | 38.61 | 37.74 | 38.58 | 38.29 | 2.17% | 431,240 |
| May 30, 2024 | 36.67 | 37.76 | 36.56 | 37.76 | 37.48 | 3.57% | 617,436 |
| May 29, 2024 | 36.38 | 36.66 | 36.12 | 36.46 | 36.19 | -0.44% | 531,222 |
| May 28, 2024 | 38.93 | 38.93 | 36.59 | 36.62 | 36.34 | -5.98% | 635,677 |
| May 24, 2024 | 39.90 | 39.90 | 38.82 | 38.95 | 38.66 | -2.04% | 351,993 |
| May 23, 2024 | 40.20 | 40.39 | 39.54 | 39.76 | 39.46 | -1.34% | 418,877 |
| May 22, 2024 | 39.96 | 40.35 | 39.82 | 40.30 | 40.00 | 0.40% | 358,611 |
| May 21, 2024 | 39.59 | 40.18 | 39.51 | 40.14 | 39.84 | 1.29% | 305,559 |
| May 20, 2024 | 40.33 | 40.33 | 39.62 | 39.63 | 39.33 | -1.86% | 373,168 |
| May 17, 2024 | 40.48 | 40.49 | 40.07 | 40.38 | 40.08 | -0.10% | 447,537 |
| May 16, 2024 | 40.46 | 40.63 | 40.28 | 40.42 | 40.12 | -0.02% | 381,360 |
| May 15, 2024 | 41.20 | 41.20 | 40.41 | 40.43 | 40.13 | -1.73% | 339,694 |
| May 14, 2024 | 40.91 | 41.24 | 40.71 | 41.14 | 40.83 | 1.38% | 287,540 |
| May 13, 2024 | 40.11 | 40.76 | 40.00 | 40.58 | 40.27 | 1.53% | 379,595 |
| May 10, 2024 | 39.30 | 40.05 | 39.00 | 39.97 | 39.67 | 1.81% | 422,039 |
| May 9, 2024 | 39.15 | 39.29 | 38.49 | 39.26 | 38.96 | 1.11% | 582,814 |
| May 8, 2024 | 39.00 | 39.26 | 37.22 | 38.83 | 38.54 | 3.24% | 701,746 |
| May 7, 2024 | 37.65 | 37.93 | 37.47 | 37.61 | 37.33 | 0.24% | 378,407 |
| May 6, 2024 | 38.05 | 38.06 | 37.22 | 37.52 | 37.24 | -0.79% | 299,986 |
| May 3, 2024 | 38.29 | 38.39 | 37.67 | 37.82 | 37.53 | -0.40% | 237,417 |