Skip to main content
logo
Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
18.83
-0.16 (-0.87%)
Jan 16, 2026, 9:47 AM EST - Market open

EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202618.7219.1018.3318.9918.991.12%456,729
Jan 14, 202618.4418.8618.4418.7818.781.84%553,675
Jan 13, 202618.3418.7818.2218.4418.441.15%513,498
Jan 12, 202618.0818.2817.7918.2318.230.16%554,226
Jan 9, 202617.8918.2117.6218.2018.202.88%540,086
Jan 8, 202616.7017.9516.7017.6917.694.74%640,386
Jan 7, 202617.2017.3716.4816.8916.89-1.57%768,981
Jan 6, 202616.7317.1916.7317.1617.162.08%477,126
Jan 5, 202616.6817.0116.5516.8116.81-0.30%707,805
Jan 2, 202617.0117.0916.6616.8616.86-1.11%666,685
Dec 31, 202517.1417.3017.0017.0517.05-0.53%611,767
Dec 30, 202517.3117.4617.0417.1417.14-1.38%547,598
Dec 29, 202517.4317.5317.2117.3817.38-0.57%525,987
Dec 26, 202517.4317.6117.3617.4817.480.23%419,468
Dec 24, 202517.0417.4517.0117.4417.441.99%203,313
Dec 23, 202517.3917.5117.0117.1017.10-0.35%835,684
Dec 22, 202517.3717.5617.1017.1617.16-2.05%644,658
Dec 19, 202517.6017.6917.3017.5217.52-1.46%1,404,108
Dec 18, 202518.2018.3717.7217.7817.78-2.04%659,223
Dec 17, 202517.7818.5017.7818.1518.152.20%690,962
Dec 16, 202517.5517.9117.4917.7617.761.37%553,750
Dec 15, 202517.5317.5517.2317.5217.520.69%631,772
Dec 12, 202517.5117.7617.3417.4017.40-0.63%513,059
Dec 11, 202517.4217.6217.3617.5117.511.04%583,058
Dec 10, 202516.4317.4016.4317.3317.335.54%1,092,696
Dec 9, 202515.9316.5015.9316.4216.423.21%671,809
Dec 8, 202516.7116.7515.8815.9115.91-4.90%955,849
Dec 5, 202517.0117.2316.6816.7316.73-1.06%586,646
Dec 4, 202517.4617.5016.8916.9116.91-3.87%551,952
Dec 3, 202517.0517.6717.0517.5917.443.47%575,747
Dec 2, 202517.4217.4916.6517.0016.86-2.80%815,783
Dec 1, 202517.6617.9017.4217.4917.34-2.07%822,085
Nov 28, 202517.8318.0117.7117.8617.710.17%329,530
Nov 26, 202517.6018.0817.5617.8317.681.60%821,028
Nov 25, 202517.5218.0617.3817.5517.400.52%845,087
Nov 24, 202517.4517.4817.2217.4617.31-0.40%864,019
Nov 21, 202517.2017.8217.1517.5317.383.00%662,113
Nov 20, 202517.4817.7416.9817.0216.87-2.35%833,341
Nov 19, 202516.9817.4716.6317.4317.283.32%1,165,394
Nov 18, 202517.4117.4416.7316.8716.73-5.22%1,399,157
Nov 17, 202518.1118.3917.7317.8017.65-1.82%1,218,433
Nov 14, 202518.0018.4417.6218.1317.98-1.41%1,198,767
Nov 13, 202519.0720.4418.3018.3918.23-2.75%1,367,189
Nov 12, 202518.6319.1118.6318.9118.751.83%884,703
Nov 11, 202518.9619.0018.5218.5718.41-1.38%588,086
Nov 10, 202518.6918.8318.5118.8318.670.53%727,845
Nov 7, 202518.7818.8618.5118.7318.570.16%657,236
Nov 6, 202519.1319.3118.5718.7018.54-2.50%722,078
Nov 5, 202519.1319.4118.8119.1819.02-0.10%748,578
Nov 4, 202519.2719.4918.9919.2019.04-709,817