Skip to main content
Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
26.16
-0.50 (-1.88%)
At close: Jun 10, 2025, 4:00 PM
26.16
0.00 (0.00%)
After-hours: Jun 10, 2025, 6:30 PM EDT

EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202526.7626.9526.1226.1626.16-1.88%734,597
Jun 9, 202527.2527.4726.6226.6626.66-1.48%688,294
Jun 6, 202527.0527.1526.8427.0627.061.16%538,194
Jun 5, 202526.8127.0126.4726.7526.60-0.78%571,075
Jun 4, 202526.6927.3026.5626.9626.811.66%614,512
Jun 3, 202525.7726.6125.3626.5226.372.63%668,625
Jun 2, 202527.4227.4825.8025.8425.70-6.44%682,306
May 30, 202527.4327.9327.4327.6227.47-0.25%509,043
May 29, 202527.8128.0727.5627.6927.54-0.14%502,321
May 28, 202528.0628.2827.6027.7327.58-1.18%627,845
May 27, 202527.5728.2427.4328.0627.912.41%737,637
May 23, 202526.8627.5526.6727.4027.251.07%469,703
May 22, 202527.2327.2826.9827.1126.96-0.99%544,524
May 21, 202528.1228.1627.3827.3827.23-3.49%411,998
May 20, 202528.3628.5728.2428.3728.21-0.39%587,479
May 19, 202528.4228.5028.2328.4828.32-0.35%431,847
May 16, 202528.4128.7228.2828.5828.420.92%511,730
May 15, 202528.0028.4127.6928.3228.161.14%637,010
May 14, 202528.3028.3427.8728.0027.85-1.55%758,939
May 13, 202528.8028.9228.3428.4428.28-1.01%886,889
May 12, 202527.3528.8227.1828.7328.576.21%707,222
May 9, 202527.2527.5326.9727.0526.90-0.55%764,377
May 8, 202527.0127.2925.5427.2027.050.70%1,494,198
May 7, 202526.9127.8424.3527.0126.86-10.03%1,888,697
May 6, 202530.3230.5329.8030.0229.86-2.02%611,978
May 5, 202530.4830.7930.2430.6430.470.23%464,642
May 2, 202530.4830.8530.2830.5730.401.19%410,705
May 1, 202530.2630.6229.9730.2130.04-1.11%351,386
Apr 30, 202530.8430.8430.2530.5530.38-1.00%419,085
Apr 29, 202530.7331.0130.5530.8630.69-0.16%352,864
Apr 28, 202530.6331.0430.5030.9130.740.29%337,859
Apr 25, 202530.6930.8230.1530.8230.650.62%254,530
Apr 24, 202530.0030.7329.8330.6330.461.19%331,441
Apr 23, 202530.4930.9429.9830.2730.10-0.49%439,226
Apr 22, 202530.3530.7029.9930.4230.251.37%394,959
Apr 21, 202529.8230.1229.7330.0129.85-0.10%438,632
Apr 17, 202529.2430.2629.2430.0429.872.81%368,953
Apr 16, 202529.6029.8829.0429.2229.06-0.92%357,621
Apr 15, 202529.9030.1729.4729.4929.33-1.86%360,150
Apr 14, 202530.0030.3329.7030.0529.880.81%370,647
Apr 11, 202529.0329.8328.5129.8129.651.43%348,920
Apr 10, 202529.0129.5428.6729.3929.23-0.58%470,684
Apr 9, 202527.3829.8827.2329.5629.407.73%737,003
Apr 8, 202528.5728.7127.0827.4427.29-1.96%542,619
Apr 7, 202528.8629.6227.6527.9927.84-5.66%921,923
Apr 4, 202529.6630.3129.4029.6729.51-2.43%689,571
Apr 3, 202531.5131.6530.3830.4130.24-4.07%505,448
Apr 2, 202531.0031.7230.8231.7031.531.57%386,730
Apr 1, 202531.2831.4830.8931.2131.04-458,134
Mar 31, 202530.5031.3630.4831.2131.041.83%542,477