Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
30.27
-0.15 (-0.49%)
Apr 23, 2025, 4:00 PM EDT - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.49 | 30.94 | 29.98 | 30.27 | 30.27 | -0.49% | 439,226 |
| Apr 22, 2025 | 30.35 | 30.70 | 29.99 | 30.42 | 30.42 | 1.37% | 394,959 |
| Apr 21, 2025 | 29.82 | 30.12 | 29.73 | 30.01 | 30.01 | -0.10% | 438,632 |
| Apr 17, 2025 | 29.24 | 30.26 | 29.24 | 30.04 | 30.04 | 2.81% | 368,953 |
| Apr 16, 2025 | 29.60 | 29.88 | 29.04 | 29.22 | 29.22 | -0.92% | 357,621 |
| Apr 15, 2025 | 29.90 | 30.17 | 29.47 | 29.49 | 29.49 | -1.86% | 360,150 |
| Apr 14, 2025 | 30.00 | 30.33 | 29.70 | 30.05 | 30.05 | 0.81% | 370,647 |
| Apr 11, 2025 | 29.03 | 29.83 | 28.51 | 29.81 | 29.81 | 1.43% | 348,920 |
| Apr 10, 2025 | 29.01 | 29.54 | 28.67 | 29.39 | 29.39 | -0.58% | 470,684 |
| Apr 9, 2025 | 27.38 | 29.88 | 27.23 | 29.56 | 29.56 | 7.73% | 737,003 |
| Apr 8, 2025 | 28.57 | 28.71 | 27.08 | 27.44 | 27.44 | -1.96% | 542,619 |
| Apr 7, 2025 | 28.86 | 29.62 | 27.65 | 27.99 | 27.99 | -5.66% | 921,923 |
| Apr 4, 2025 | 29.66 | 30.31 | 29.40 | 29.67 | 29.67 | -2.43% | 689,571 |
| Apr 3, 2025 | 31.51 | 31.65 | 30.38 | 30.41 | 30.41 | -4.07% | 505,448 |
| Apr 2, 2025 | 31.00 | 31.72 | 30.82 | 31.70 | 31.70 | 1.57% | 386,730 |
| Apr 1, 2025 | 31.28 | 31.48 | 30.89 | 31.21 | 31.21 | - | 458,134 |
| Mar 31, 2025 | 30.50 | 31.36 | 30.48 | 31.21 | 31.21 | 1.83% | 542,477 |
| Mar 28, 2025 | 30.94 | 30.96 | 30.42 | 30.65 | 30.65 | -0.74% | 366,848 |
| Mar 27, 2025 | 29.94 | 30.88 | 29.94 | 30.88 | 30.88 | 3.83% | 510,514 |
| Mar 26, 2025 | 29.28 | 29.82 | 29.26 | 29.74 | 29.74 | 1.40% | 478,544 |
| Mar 25, 2025 | 29.66 | 29.92 | 29.16 | 29.33 | 29.33 | -1.05% | 431,679 |
| Mar 24, 2025 | 29.57 | 29.84 | 29.47 | 29.64 | 29.64 | 0.78% | 445,385 |
| Mar 21, 2025 | 29.41 | 29.69 | 29.16 | 29.41 | 29.41 | -0.61% | 1,101,441 |
| Mar 20, 2025 | 29.79 | 30.24 | 29.59 | 29.59 | 29.59 | -1.40% | 447,510 |
| Mar 19, 2025 | 30.07 | 30.33 | 29.67 | 30.01 | 30.01 | -0.53% | 405,095 |
| Mar 18, 2025 | 30.07 | 30.28 | 29.69 | 30.17 | 30.17 | -0.17% | 570,129 |
| Mar 17, 2025 | 30.42 | 30.89 | 29.87 | 30.22 | 30.22 | -0.43% | 573,039 |
| Mar 14, 2025 | 30.29 | 30.43 | 29.93 | 30.35 | 30.35 | 0.53% | 316,481 |
| Mar 13, 2025 | 30.72 | 31.03 | 29.89 | 30.19 | 30.19 | -1.98% | 456,524 |
| Mar 12, 2025 | 31.39 | 31.56 | 30.76 | 30.80 | 30.80 | -2.93% | 598,662 |
| Mar 11, 2025 | 32.20 | 32.20 | 31.32 | 31.73 | 31.73 | -1.31% | 607,378 |
| Mar 10, 2025 | 31.78 | 32.96 | 31.78 | 32.15 | 32.15 | 0.59% | 643,473 |
| Mar 7, 2025 | 31.37 | 32.28 | 31.26 | 31.96 | 31.96 | 1.78% | 580,008 |
| Mar 6, 2025 | 31.14 | 31.77 | 30.94 | 31.40 | 31.40 | 1.39% | 858,062 |
| Mar 5, 2025 | 30.79 | 31.58 | 30.75 | 30.97 | 30.97 | 1.11% | 482,826 |
| Mar 4, 2025 | 30.91 | 31.62 | 30.59 | 30.63 | 30.48 | -1.23% | 699,064 |
| Mar 3, 2025 | 31.38 | 31.69 | 30.78 | 31.01 | 30.86 | -1.46% | 679,747 |
| Feb 28, 2025 | 31.36 | 31.56 | 31.16 | 31.47 | 31.32 | 1.19% | 801,959 |
| Feb 27, 2025 | 31.17 | 31.55 | 30.86 | 31.10 | 30.95 | -0.96% | 583,698 |
| Feb 26, 2025 | 31.83 | 32.20 | 31.21 | 31.40 | 31.25 | -1.72% | 473,143 |
| Feb 25, 2025 | 32.23 | 32.49 | 31.45 | 31.95 | 31.80 | 3.47% | 793,058 |
| Feb 24, 2025 | 30.79 | 31.56 | 30.72 | 30.88 | 30.73 | 0.42% | 519,371 |
| Feb 21, 2025 | 30.76 | 31.05 | 30.39 | 30.75 | 30.60 | 1.08% | 609,734 |
| Feb 20, 2025 | 29.69 | 30.60 | 29.69 | 30.42 | 30.27 | 1.40% | 489,594 |
| Feb 19, 2025 | 29.79 | 30.36 | 29.79 | 30.00 | 29.86 | 0.20% | 575,758 |
| Feb 18, 2025 | 29.64 | 30.22 | 29.52 | 29.94 | 29.80 | 0.54% | 688,478 |
| Feb 14, 2025 | 29.70 | 30.02 | 29.37 | 29.78 | 29.64 | 0.24% | 540,376 |
| Feb 13, 2025 | 29.24 | 29.77 | 28.95 | 29.71 | 29.57 | 2.41% | 549,871 |
| Feb 12, 2025 | 28.12 | 29.36 | 28.10 | 29.01 | 28.87 | 1.47% | 764,700 |
| Feb 11, 2025 | 28.68 | 29.45 | 27.99 | 28.59 | 28.45 | -0.03% | 965,928 |