Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
19.69
-0.13 (-0.66%)
Oct 24, 2025, 4:00 PM EDT - Market closed

EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520.2820.2819.6319.6919.69-0.66%477,491
Oct 23, 202520.1120.2819.6219.8219.82-1.34%576,024
Oct 22, 202519.7620.3019.5020.0920.091.46%595,565
Oct 21, 202520.0620.0619.6219.8019.80-0.90%581,391
Oct 20, 202520.3320.3719.9319.9819.98-1.38%556,418
Oct 17, 202520.0820.3919.9720.2620.261.30%557,731
Oct 16, 202520.1420.3719.9520.0020.00-0.79%721,955
Oct 15, 202520.0520.3119.9320.1620.160.40%396,911
Oct 14, 202519.6820.1519.5420.0820.081.67%471,589
Oct 13, 202519.7419.9419.6819.7519.750.51%574,756
Oct 10, 202520.3420.3419.5119.6519.65-2.67%466,095
Oct 9, 202520.3420.3419.9720.1920.19-0.39%420,664
Oct 8, 202520.1820.5320.1520.2720.270.10%387,786
Oct 7, 202520.0720.3819.9220.2520.251.61%565,322
Oct 6, 202520.4620.7219.8719.9319.93-2.50%502,912
Oct 3, 202520.6021.0520.4220.4420.44-0.78%515,141
Oct 2, 202520.7720.8820.4820.6020.60-1.34%542,242
Oct 1, 202520.2420.9420.1320.8820.882.55%763,668
Sep 30, 202519.8420.3819.8420.3620.362.16%830,966
Sep 29, 202519.8019.9819.4319.9319.930.96%784,091
Sep 26, 202519.4619.8019.3919.7419.741.65%600,168
Sep 25, 202519.7519.8919.2519.4219.42-1.67%611,414
Sep 24, 202519.6119.9419.6019.7519.751.23%856,696
Sep 23, 202520.1820.2919.2619.5119.51-2.21%898,341
Sep 22, 202520.3420.3819.8919.9519.95-1.82%832,470
Sep 19, 202520.9920.9920.1820.3220.32-2.73%1,659,726
Sep 18, 202520.7821.0420.6120.8920.890.29%643,638
Sep 17, 202521.3721.6620.7120.8320.83-2.07%691,927
Sep 16, 202521.1921.3720.8521.2721.270.47%855,578
Sep 15, 202521.8821.9121.0421.1721.17-2.49%761,124
Sep 12, 202522.0522.0521.3521.7121.71-1.41%990,412
Sep 11, 202521.6922.1521.5622.0222.021.62%845,246
Sep 10, 202522.1922.2821.3821.6721.67-3.30%814,880
Sep 9, 202522.6222.6722.2822.4122.41-0.97%940,047
Sep 8, 202523.2223.3522.3122.6322.63-3.29%854,323
Sep 5, 202523.1324.0923.1323.4023.40-0.76%884,080
Sep 4, 202523.9523.9523.2423.5823.58-0.76%447,266
Sep 3, 202523.5723.8823.4223.7623.610.17%470,446
Sep 2, 202523.8524.0523.5023.7223.57-1.25%562,584
Aug 29, 202523.6424.0523.6024.0223.871.65%506,347
Aug 28, 202523.6023.6623.2223.6323.480.51%584,350
Aug 27, 202523.1023.6523.1023.5123.361.56%477,508
Aug 26, 202523.4623.6623.1123.1523.00-1.49%506,227
Aug 25, 202523.8323.8623.5023.5023.35-1.92%573,851
Aug 22, 202523.5124.1223.5123.9623.812.57%544,401
Aug 21, 202523.0123.4222.7423.3623.21-0.04%502,036
Aug 20, 202523.6623.8123.3223.3723.22-0.76%483,204
Aug 19, 202523.3423.7323.2623.5523.401.90%500,239
Aug 18, 202522.9823.2922.9823.1122.960.78%598,628
Aug 15, 202523.3723.4822.8522.9322.79-1.42%578,146