Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
19.69
-0.13 (-0.66%)
Oct 24, 2025, 4:00 PM EDT - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.28 | 20.28 | 19.63 | 19.69 | 19.69 | -0.66% | 477,491 |
| Oct 23, 2025 | 20.11 | 20.28 | 19.62 | 19.82 | 19.82 | -1.34% | 576,024 |
| Oct 22, 2025 | 19.76 | 20.30 | 19.50 | 20.09 | 20.09 | 1.46% | 595,565 |
| Oct 21, 2025 | 20.06 | 20.06 | 19.62 | 19.80 | 19.80 | -0.90% | 581,391 |
| Oct 20, 2025 | 20.33 | 20.37 | 19.93 | 19.98 | 19.98 | -1.38% | 556,418 |
| Oct 17, 2025 | 20.08 | 20.39 | 19.97 | 20.26 | 20.26 | 1.30% | 557,731 |
| Oct 16, 2025 | 20.14 | 20.37 | 19.95 | 20.00 | 20.00 | -0.79% | 721,955 |
| Oct 15, 2025 | 20.05 | 20.31 | 19.93 | 20.16 | 20.16 | 0.40% | 396,911 |
| Oct 14, 2025 | 19.68 | 20.15 | 19.54 | 20.08 | 20.08 | 1.67% | 471,589 |
| Oct 13, 2025 | 19.74 | 19.94 | 19.68 | 19.75 | 19.75 | 0.51% | 574,756 |
| Oct 10, 2025 | 20.34 | 20.34 | 19.51 | 19.65 | 19.65 | -2.67% | 466,095 |
| Oct 9, 2025 | 20.34 | 20.34 | 19.97 | 20.19 | 20.19 | -0.39% | 420,664 |
| Oct 8, 2025 | 20.18 | 20.53 | 20.15 | 20.27 | 20.27 | 0.10% | 387,786 |
| Oct 7, 2025 | 20.07 | 20.38 | 19.92 | 20.25 | 20.25 | 1.61% | 565,322 |
| Oct 6, 2025 | 20.46 | 20.72 | 19.87 | 19.93 | 19.93 | -2.50% | 502,912 |
| Oct 3, 2025 | 20.60 | 21.05 | 20.42 | 20.44 | 20.44 | -0.78% | 515,141 |
| Oct 2, 2025 | 20.77 | 20.88 | 20.48 | 20.60 | 20.60 | -1.34% | 542,242 |
| Oct 1, 2025 | 20.24 | 20.94 | 20.13 | 20.88 | 20.88 | 2.55% | 763,668 |
| Sep 30, 2025 | 19.84 | 20.38 | 19.84 | 20.36 | 20.36 | 2.16% | 830,966 |
| Sep 29, 2025 | 19.80 | 19.98 | 19.43 | 19.93 | 19.93 | 0.96% | 784,091 |
| Sep 26, 2025 | 19.46 | 19.80 | 19.39 | 19.74 | 19.74 | 1.65% | 600,168 |
| Sep 25, 2025 | 19.75 | 19.89 | 19.25 | 19.42 | 19.42 | -1.67% | 611,414 |
| Sep 24, 2025 | 19.61 | 19.94 | 19.60 | 19.75 | 19.75 | 1.23% | 856,696 |
| Sep 23, 2025 | 20.18 | 20.29 | 19.26 | 19.51 | 19.51 | -2.21% | 898,341 |
| Sep 22, 2025 | 20.34 | 20.38 | 19.89 | 19.95 | 19.95 | -1.82% | 832,470 |
| Sep 19, 2025 | 20.99 | 20.99 | 20.18 | 20.32 | 20.32 | -2.73% | 1,659,726 |
| Sep 18, 2025 | 20.78 | 21.04 | 20.61 | 20.89 | 20.89 | 0.29% | 643,638 |
| Sep 17, 2025 | 21.37 | 21.66 | 20.71 | 20.83 | 20.83 | -2.07% | 691,927 |
| Sep 16, 2025 | 21.19 | 21.37 | 20.85 | 21.27 | 21.27 | 0.47% | 855,578 |
| Sep 15, 2025 | 21.88 | 21.91 | 21.04 | 21.17 | 21.17 | -2.49% | 761,124 |
| Sep 12, 2025 | 22.05 | 22.05 | 21.35 | 21.71 | 21.71 | -1.41% | 990,412 |
| Sep 11, 2025 | 21.69 | 22.15 | 21.56 | 22.02 | 22.02 | 1.62% | 845,246 |
| Sep 10, 2025 | 22.19 | 22.28 | 21.38 | 21.67 | 21.67 | -3.30% | 814,880 |
| Sep 9, 2025 | 22.62 | 22.67 | 22.28 | 22.41 | 22.41 | -0.97% | 940,047 |
| Sep 8, 2025 | 23.22 | 23.35 | 22.31 | 22.63 | 22.63 | -3.29% | 854,323 |
| Sep 5, 2025 | 23.13 | 24.09 | 23.13 | 23.40 | 23.40 | -0.76% | 884,080 |
| Sep 4, 2025 | 23.95 | 23.95 | 23.24 | 23.58 | 23.58 | -0.76% | 447,266 |
| Sep 3, 2025 | 23.57 | 23.88 | 23.42 | 23.76 | 23.61 | 0.17% | 470,446 |
| Sep 2, 2025 | 23.85 | 24.05 | 23.50 | 23.72 | 23.57 | -1.25% | 562,584 |
| Aug 29, 2025 | 23.64 | 24.05 | 23.60 | 24.02 | 23.87 | 1.65% | 506,347 |
| Aug 28, 2025 | 23.60 | 23.66 | 23.22 | 23.63 | 23.48 | 0.51% | 584,350 |
| Aug 27, 2025 | 23.10 | 23.65 | 23.10 | 23.51 | 23.36 | 1.56% | 477,508 |
| Aug 26, 2025 | 23.46 | 23.66 | 23.11 | 23.15 | 23.00 | -1.49% | 506,227 |
| Aug 25, 2025 | 23.83 | 23.86 | 23.50 | 23.50 | 23.35 | -1.92% | 573,851 |
| Aug 22, 2025 | 23.51 | 24.12 | 23.51 | 23.96 | 23.81 | 2.57% | 544,401 |
| Aug 21, 2025 | 23.01 | 23.42 | 22.74 | 23.36 | 23.21 | -0.04% | 502,036 |
| Aug 20, 2025 | 23.66 | 23.81 | 23.32 | 23.37 | 23.22 | -0.76% | 483,204 |
| Aug 19, 2025 | 23.34 | 23.73 | 23.26 | 23.55 | 23.40 | 1.90% | 500,239 |
| Aug 18, 2025 | 22.98 | 23.29 | 22.98 | 23.11 | 22.96 | 0.78% | 598,628 |
| Aug 15, 2025 | 23.37 | 23.48 | 22.85 | 22.93 | 22.79 | -1.42% | 578,146 |