EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.76	31.05	30.39	30.75	30.75	1.08%	609,734
Feb 20, 2025	29.69	30.60	29.69	30.42	30.42	1.40%	489,594
Feb 19, 2025	29.79	30.36	29.79	30.00	30.00	0.20%	575,758
Feb 18, 2025	29.64	30.22	29.52	29.94	29.94	0.54%	688,478
Feb 14, 2025	29.70	30.02	29.37	29.78	29.78	0.24%	540,376
Feb 13, 2025	29.24	29.77	28.95	29.71	29.71	2.41%	549,871
Feb 12, 2025	28.12	29.36	28.10	29.01	29.01	1.47%	764,700
Feb 11, 2025	28.68	29.45	27.99	28.59	28.59	-0.03%	965,928
Feb 10, 2025	28.90	29.01	26.65	28.60	28.60	-9.49%	2,214,114
Feb 7, 2025	31.85	32.04	31.36	31.60	31.60	-1.28%	593,911
Feb 6, 2025	32.11	32.42	31.68	32.01	32.01	0.53%	466,136
Feb 5, 2025	31.48	31.98	31.11	31.84	31.84	0.98%	491,351
Feb 4, 2025	32.18	32.21	30.87	31.53	31.53	-2.50%	532,255
Feb 3, 2025	33.03	33.03	32.21	32.34	32.34	-2.88%	470,816
Jan 31, 2025	33.67	33.82	33.15	33.30	33.30	-1.77%	461,440
Jan 30, 2025	33.79	34.01	33.48	33.90	33.90	1.32%	291,288
Jan 29, 2025	33.30	33.76	33.09	33.46	33.46	0.36%	321,092
Jan 28, 2025	34.20	34.62	33.34	33.34	33.34	-3.19%	352,569
Jan 27, 2025	33.92	34.73	33.92	34.44	34.44	1.83%	449,109
Jan 24, 2025	33.92	34.30	33.59	33.82	33.82	-0.44%	381,496
Jan 23, 2025	33.37	34.04	33.27	33.97	33.97	1.34%	514,394
Jan 22, 2025	34.04	34.16	33.45	33.52	33.52	-1.21%	427,839
Jan 21, 2025	33.89	34.11	33.52	33.93	33.93	0.62%	516,955
Jan 17, 2025	33.32	34.07	33.30	33.72	33.72	1.60%	574,023
Jan 16, 2025	32.33	33.43	32.15	33.19	33.19	2.09%	565,871
Jan 15, 2025	32.83	33.08	32.30	32.51	32.51	0.43%	424,473
Jan 14, 2025	31.92	32.63	31.92	32.37	32.37	1.35%	394,868
Jan 13, 2025	31.50	32.20	31.41	31.94	31.94	1.33%	556,931
Jan 10, 2025	31.98	32.09	31.20	31.52	31.52	-2.20%	535,387
Jan 8, 2025	31.83	32.36	31.43	32.23	32.23	0.56%	409,272
Jan 7, 2025	32.03	32.53	31.50	32.05	32.05	-0.22%	468,425
Jan 6, 2025	32.59	32.97	31.97	32.12	32.12	-1.68%	534,472
Jan 3, 2025	33.56	33.56	32.61	32.67	32.67	-2.42%	531,394
Jan 2, 2025	33.84	33.99	33.39	33.48	33.48	-0.36%	300,037
Dec 31, 2024	33.75	34.09	33.48	33.60	33.60	0.30%	357,732
Dec 30, 2024	33.96	33.98	33.18	33.50	33.50	-1.76%	412,679
Dec 27, 2024	34.00	34.42	33.92	34.10	34.10	-0.61%	254,039
Dec 26, 2024	34.02	34.36	33.92	34.31	34.31	0.32%	239,713
Dec 24, 2024	33.78	34.22	33.56	34.20	34.20	1.36%	132,901
Dec 23, 2024	34.00	34.35	33.43	33.74	33.74	-1.11%	375,066
Dec 20, 2024	34.10	34.68	33.94	34.12	34.12	-0.84%	1,517,199
Dec 19, 2024	34.28	34.58	33.72	34.41	34.41	0.70%	469,310
Dec 18, 2024	35.10	35.31	34.05	34.17	34.17	-2.51%	477,324
Dec 17, 2024	35.27	35.72	35.02	35.05	35.05	-1.10%	359,638
Dec 16, 2024	35.30	36.00	35.25	35.44	35.44	0.20%	431,450
Dec 13, 2024	35.38	35.52	35.07	35.37	35.37	-0.25%	442,774
Dec 12, 2024	35.31	35.86	35.25	35.46	35.46	0.65%	541,271
Dec 11, 2024	35.99	36.10	35.21	35.23	35.23	-1.84%	422,738
Dec 10, 2024	37.01	37.01	35.83	35.89	35.89	-3.26%	412,267
Dec 9, 2024	36.89	37.72	36.77	37.10	37.10	0.95%	500,903
Dec 6, 2024	37.54	37.74	36.45	36.75	36.75	-1.10%	361,878
Dec 5, 2024	38.06	38.44	36.77	37.16	37.16	-2.85%	549,593
Dec 4, 2024	37.66	38.45	37.66	38.25	38.25	1.16%	671,384
Dec 3, 2024	37.53	37.95	37.08	37.81	37.81	0.13%	548,606
Dec 2, 2024	36.66	37.84	36.24	37.76	37.61	3.23%	490,762
Nov 29, 2024	36.53	36.77	36.11	36.58	36.44	-0.33%	295,300
Nov 27, 2024	37.16	37.36	36.57	36.70	36.56	-0.73%	349,155
Nov 26, 2024	36.38	37.03	36.11	36.97	36.82	0.63%	394,989
Nov 25, 2024	36.22	37.34	36.22	36.74	36.60	2.14%	549,681
Nov 22, 2024	35.14	36.04	35.14	35.97	35.83	2.74%	346,798
Nov 21, 2024	34.95	35.18	34.62	35.01	34.87	0.92%	298,863
Nov 20, 2024	34.45	34.74	34.31	34.69	34.55	-	336,154
Nov 19, 2024	34.61	34.83	34.18	34.69	34.55	-0.54%	321,144
Nov 18, 2024	34.56	35.22	34.44	34.88	34.74	0.43%	424,456
Nov 15, 2024	35.12	35.18	34.58	34.73	34.59	-0.69%	419,614
Nov 14, 2024	34.75	35.07	34.67	34.97	34.83	0.84%	301,319
Nov 13, 2024	35.50	35.55	34.67	34.68	34.54	-1.90%	526,158
Nov 12, 2024	36.22	36.40	35.32	35.35	35.21	-2.16%	523,792
Nov 11, 2024	36.43	36.95	36.08	36.13	35.99	-0.08%	509,897
Nov 8, 2024	36.00	36.37	35.37	36.16	36.02	-0.69%	482,716
Nov 7, 2024	35.44	37.48	34.92	36.41	36.27	0.17%	546,880
Nov 6, 2024	36.67	37.24	36.17	36.35	36.21	1.62%	545,664
Nov 5, 2024	34.88	35.81	34.61	35.77	35.63	2.64%	394,270
Nov 4, 2024	35.07	35.33	34.83	34.85	34.71	-0.63%	330,817
Nov 1, 2024	35.13	35.47	35.00	35.07	34.93	0.34%	338,021
Oct 31, 2024	35.70	35.84	34.92	34.95	34.81	-2.89%	400,356
Oct 30, 2024	35.25	36.40	35.22	35.99	35.85	1.55%	449,489
Oct 29, 2024	34.93	35.44	34.91	35.44	35.30	0.60%	332,755
Oct 28, 2024	34.78	35.45	34.78	35.23	35.09	2.12%	281,771
Oct 25, 2024	34.86	34.92	34.47	34.50	34.36	-1.12%	205,589
Oct 24, 2024	34.76	34.90	34.45	34.89	34.75	0.93%	266,295
Oct 23, 2024	34.53	34.69	34.33	34.57	34.43	-0.29%	201,148
Oct 22, 2024	35.16	35.31	34.44	34.67	34.53	-1.81%	246,670
Oct 21, 2024	35.77	35.89	35.26	35.31	35.17	-1.26%	405,845
Oct 18, 2024	35.90	35.90	35.58	35.76	35.62	-0.45%	564,031
Oct 17, 2024	35.84	36.03	35.52	35.92	35.78	0.31%	348,479
Oct 16, 2024	35.37	35.90	35.31	35.81	35.67	0.93%	339,493
Oct 15, 2024	35.12	35.68	35.08	35.48	35.34	1.00%	387,548
Oct 14, 2024	34.72	35.20	34.71	35.13	34.99	0.80%	305,952
Oct 11, 2024	34.21	34.85	34.17	34.85	34.71	2.17%	351,598
Oct 10, 2024	33.65	34.17	33.53	34.11	33.98	0.35%	418,417
Oct 9, 2024	34.01	34.28	33.90	33.99	33.86	-0.06%	296,772
Oct 8, 2024	33.76	34.01	33.27	34.01	33.88	0.50%	693,951
Oct 7, 2024	34.22	34.22	33.69	33.84	33.71	-1.60%	468,015
Oct 4, 2024	34.39	34.61	34.34	34.39	34.25	0.44%	483,792
Oct 3, 2024	34.82	34.91	34.22	34.24	34.11	-2.17%	339,235
Oct 2, 2024	35.84	35.85	34.90	35.00	34.86	-2.72%	402,457
Oct 1, 2024	36.35	36.65	35.87	35.98	35.84	-0.99%	342,746
Sep 30, 2024	36.61	36.61	36.15	36.34	36.20	-0.38%	315,907
Sep 27, 2024	36.56	36.82	36.27	36.48	36.34	0.52%	355,738