EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	22.44	22.57	22.01	22.40	22.40	-0.75%	754,435
Feb 24, 2026	22.41	22.83	22.36	22.57	22.57	0.98%	702,669
Feb 23, 2026	22.70	22.78	22.31	22.35	22.35	-1.63%	709,158
Feb 20, 2026	22.27	22.78	21.92	22.72	22.72	2.48%	694,934
Feb 19, 2026	22.12	22.38	21.89	22.17	22.17	0.32%	862,286
Feb 18, 2026	21.80	22.47	21.80	22.10	22.10	0.05%	1,140,282
Feb 17, 2026	22.12	22.20	21.68	22.09	22.09	0.91%	978,805
Feb 13, 2026	21.00	21.89	21.00	21.89	21.89	2.53%	769,665
Feb 12, 2026	20.87	21.70	20.87	21.35	21.35	1.62%	865,817
Feb 11, 2026	20.36	21.04	20.08	21.01	21.01	2.49%	817,162
Feb 10, 2026	20.35	21.43	20.16	20.50	20.50	3.59%	1,232,194
Feb 9, 2026	19.06	20.21	18.56	19.79	19.79	-4.63%	1,952,706
Feb 6, 2026	20.32	20.89	20.21	20.75	20.75	1.37%	719,245
Feb 5, 2026	20.62	20.76	20.33	20.47	20.47	0.24%	556,207
Feb 4, 2026	20.08	20.80	19.93	20.42	20.42	3.24%	673,749
Feb 3, 2026	19.55	20.39	19.55	19.78	19.78	1.12%	556,967
Feb 2, 2026	19.50	19.89	19.30	19.56	19.56	0.51%	707,920
Jan 30, 2026	19.04	19.60	18.88	19.46	19.46	3.02%	669,157
Jan 29, 2026	18.88	19.01	18.65	18.89	18.89	0.53%	486,091
Jan 28, 2026	19.28	19.31	18.58	18.79	18.79	-2.29%	482,147
Jan 27, 2026	19.03	19.38	18.92	19.23	19.23	-0.10%	417,572
Jan 26, 2026	19.67	19.67	19.01	19.25	19.25	-1.58%	596,057
Jan 23, 2026	19.28	19.57	19.20	19.56	19.56	1.03%	479,941
Jan 22, 2026	19.15	19.46	19.02	19.36	19.36	1.15%	504,138
Jan 21, 2026	19.32	19.62	19.05	19.14	19.14	-0.78%	819,474
Jan 20, 2026	18.44	19.30	18.30	19.29	19.29	3.32%	762,367
Jan 16, 2026	18.84	18.92	18.46	18.67	18.67	-1.69%	468,442
Jan 15, 2026	18.72	19.10	18.33	18.99	18.99	1.12%	456,729
Jan 14, 2026	18.44	18.86	18.44	18.78	18.78	1.84%	553,675
Jan 13, 2026	18.34	18.78	18.22	18.44	18.44	1.15%	513,498
Jan 12, 2026	18.08	18.28	17.79	18.23	18.23	0.16%	554,226
Jan 9, 2026	17.89	18.21	17.62	18.20	18.20	2.88%	540,086
Jan 8, 2026	16.70	17.95	16.70	17.69	17.69	4.74%	640,386
Jan 7, 2026	17.20	17.37	16.48	16.89	16.89	-1.57%	768,981
Jan 6, 2026	16.73	17.19	16.73	17.16	17.16	2.08%	477,126
Jan 5, 2026	16.68	17.01	16.55	16.81	16.81	-0.30%	707,805
Jan 2, 2026	17.01	17.09	16.66	16.86	16.86	-1.11%	666,685
Dec 31, 2025	17.14	17.30	17.00	17.05	17.05	-0.53%	611,767
Dec 30, 2025	17.31	17.46	17.04	17.14	17.14	-1.38%	547,598
Dec 29, 2025	17.43	17.53	17.21	17.38	17.38	-0.57%	525,987
Dec 26, 2025	17.43	17.61	17.36	17.48	17.48	0.23%	419,468
Dec 24, 2025	17.04	17.45	17.01	17.44	17.44	1.99%	203,313
Dec 23, 2025	17.39	17.51	17.01	17.10	17.10	-0.35%	835,684
Dec 22, 2025	17.37	17.56	17.10	17.16	17.16	-2.05%	644,658
Dec 19, 2025	17.60	17.69	17.30	17.52	17.52	-1.46%	1,404,108
Dec 18, 2025	18.20	18.37	17.72	17.78	17.78	-2.04%	659,223
Dec 17, 2025	17.78	18.50	17.78	18.15	18.15	2.20%	690,962
Dec 16, 2025	17.55	17.91	17.49	17.76	17.76	1.37%	553,750
Dec 15, 2025	17.53	17.55	17.23	17.52	17.52	0.69%	631,772
Dec 12, 2025	17.51	17.76	17.34	17.40	17.40	-0.63%	513,059