Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
30.89
+0.24 (0.78%)
Mar 31, 2025, 10:45 AM EDT - Market open
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.50 | 30.91 | 30.48 | 30.90 | - | 0.82% | 38,800 |
| 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 |
| Feb 10, 2025 | 28.90 | 29.01 | 26.65 | 28.60 | 28.46 | -9.49% | 2,214,114 |
| Feb 7, 2025 | 31.85 | 32.04 | 31.36 | 31.60 | 31.45 | -1.28% | 593,911 |
| Feb 6, 2025 | 32.11 | 32.42 | 31.68 | 32.01 | 31.86 | 0.53% | 466,136 |
| Feb 5, 2025 | 31.48 | 31.98 | 31.11 | 31.84 | 31.69 | 0.98% | 491,351 |
| Feb 4, 2025 | 32.18 | 32.21 | 30.87 | 31.53 | 31.38 | -2.50% | 532,255 |
| Feb 3, 2025 | 33.03 | 33.03 | 32.21 | 32.34 | 32.18 | -2.88% | 470,816 |
| Jan 31, 2025 | 33.67 | 33.82 | 33.15 | 33.30 | 33.14 | -1.77% | 461,440 |
| Jan 30, 2025 | 33.79 | 34.01 | 33.48 | 33.90 | 33.74 | 1.32% | 291,288 |
| Jan 29, 2025 | 33.30 | 33.76 | 33.09 | 33.46 | 33.30 | 0.36% | 321,092 |
| Jan 28, 2025 | 34.20 | 34.62 | 33.34 | 33.34 | 33.18 | -3.19% | 352,569 |
| Jan 27, 2025 | 33.92 | 34.73 | 33.92 | 34.44 | 34.27 | 1.83% | 449,109 |
| Jan 24, 2025 | 33.92 | 34.30 | 33.59 | 33.82 | 33.66 | -0.44% | 381,496 |
| Jan 23, 2025 | 33.37 | 34.04 | 33.27 | 33.97 | 33.81 | 1.34% | 514,394 |
| Jan 22, 2025 | 34.04 | 34.16 | 33.45 | 33.52 | 33.36 | -1.21% | 427,839 |
| Jan 21, 2025 | 33.89 | 34.11 | 33.52 | 33.93 | 33.77 | 0.62% | 516,955 |
| Jan 17, 2025 | 33.32 | 34.07 | 33.30 | 33.72 | 33.56 | 1.60% | 574,023 |