EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.14	36.04	35.14	35.97	35.97	2.74%	346,290
Nov 21, 2024	34.95	35.18	34.62	35.01	35.01	0.92%	298,863
Nov 20, 2024	34.45	34.74	34.31	34.69	34.69	-	336,154
Nov 19, 2024	34.61	34.83	34.18	34.69	34.69	-0.54%	321,144
Nov 18, 2024	34.56	35.22	34.44	34.88	34.88	0.43%	424,456
Nov 15, 2024	35.12	35.18	34.58	34.73	34.73	-0.69%	419,614
Nov 14, 2024	34.75	35.07	34.67	34.97	34.97	0.84%	301,319
Nov 13, 2024	35.50	35.55	34.67	34.68	34.68	-1.90%	526,158
Nov 12, 2024	36.22	36.40	35.32	35.35	35.35	-2.16%	523,792
Nov 11, 2024	36.43	36.95	36.08	36.13	36.13	-0.08%	509,897
Nov 8, 2024	36.00	36.37	35.37	36.16	36.16	-0.69%	482,716
Nov 7, 2024	35.44	37.48	34.92	36.41	36.41	0.17%	546,880
Nov 6, 2024	36.67	37.24	36.17	36.35	36.35	1.62%	545,664
Nov 5, 2024	34.88	35.81	34.61	35.77	35.77	2.64%	394,270
Nov 4, 2024	35.07	35.33	34.83	34.85	34.85	-0.63%	330,817
Nov 1, 2024	35.13	35.47	35.00	35.07	35.07	0.34%	338,021
Oct 31, 2024	35.70	35.84	34.92	34.95	34.95	-2.89%	400,356
Oct 30, 2024	35.25	36.40	35.22	35.99	35.99	1.55%	449,489
Oct 29, 2024	34.93	35.44	34.91	35.44	35.44	0.60%	332,755
Oct 28, 2024	34.78	35.45	34.78	35.23	35.23	2.12%	281,771
Oct 25, 2024	34.86	34.92	34.47	34.50	34.50	-1.12%	205,589
Oct 24, 2024	34.76	34.90	34.45	34.89	34.89	0.93%	266,295
Oct 23, 2024	34.53	34.69	34.33	34.57	34.57	-0.29%	201,148
Oct 22, 2024	35.16	35.31	34.44	34.67	34.67	-1.81%	246,670
Oct 21, 2024	35.77	35.89	35.26	35.31	35.31	-1.26%	405,845
Oct 18, 2024	35.90	35.90	35.58	35.76	35.76	-0.45%	564,031
Oct 17, 2024	35.84	36.03	35.52	35.92	35.92	0.31%	348,479
Oct 16, 2024	35.37	35.90	35.31	35.81	35.81	0.93%	339,493
Oct 15, 2024	35.12	35.68	35.08	35.48	35.48	1.00%	387,548
Oct 14, 2024	34.72	35.20	34.71	35.13	35.13	0.80%	305,952
Oct 11, 2024	34.21	34.85	34.17	34.85	34.85	2.17%	351,598
Oct 10, 2024	33.65	34.17	33.53	34.11	34.11	0.35%	418,417
Oct 9, 2024	34.01	34.28	33.90	33.99	33.99	-0.06%	296,772
Oct 8, 2024	33.76	34.01	33.27	34.01	34.01	0.50%	693,951
Oct 7, 2024	34.22	34.22	33.69	33.84	33.84	-1.60%	468,015
Oct 4, 2024	34.39	34.61	34.34	34.39	34.39	0.44%	483,792
Oct 3, 2024	34.82	34.91	34.22	34.24	34.24	-2.17%	339,235
Oct 2, 2024	35.84	35.85	34.90	35.00	35.00	-2.72%	402,457
Oct 1, 2024	36.35	36.65	35.87	35.98	35.98	-0.99%	342,746
Sep 30, 2024	36.61	36.61	36.15	36.34	36.34	-0.38%	315,907
Sep 27, 2024	36.56	36.82	36.27	36.48	36.48	0.52%	355,738
Sep 26, 2024	36.33	36.37	36.24	36.29	36.29	0.64%	422,655
Sep 25, 2024	36.59	36.59	36.03	36.06	36.06	-1.12%	351,849
Sep 24, 2024	36.45	36.80	36.30	36.47	36.47	0.50%	355,938
Sep 23, 2024	36.30	36.47	36.04	36.29	36.29	0.03%	495,146
Sep 20, 2024	36.43	36.47	35.98	36.28	36.28	-1.09%	1,063,681
Sep 19, 2024	36.89	36.94	36.43	36.68	36.68	0.66%	368,302
Sep 18, 2024	36.42	37.08	36.27	36.44	36.44	-0.11%	841,968
Sep 17, 2024	36.94	37.02	36.32	36.48	36.48	-0.98%	381,361
Sep 16, 2024	37.71	37.71	36.72	36.84	36.84	-1.71%	253,256
Sep 13, 2024	36.74	37.81	36.60	37.48	37.48	3.11%	393,615
Sep 12, 2024	36.45	36.91	36.32	36.35	36.35	-0.14%	445,921
Sep 11, 2024	35.86	36.54	35.45	36.40	36.40	0.91%	639,110
Sep 10, 2024	36.71	37.39	35.58	36.07	36.07	-1.74%	524,300
Sep 9, 2024	37.96	38.02	36.67	36.71	36.71	-3.70%	586,528
Sep 6, 2024	39.74	39.93	38.10	38.12	38.12	-4.29%	364,942
Sep 5, 2024	40.15	40.25	39.70	39.83	39.83	-0.43%	264,573
Sep 4, 2024	39.52	40.08	39.48	40.00	40.00	0.86%	364,204
Sep 3, 2024	39.94	40.28	39.53	39.66	39.51	-1.39%	510,165
Aug 30, 2024	40.35	40.35	40.10	40.22	40.07	0.17%	485,246
Aug 29, 2024	40.18	40.32	39.78	40.15	40.00	0.37%	349,871
Aug 28, 2024	40.20	40.21	39.71	40.00	39.85	-0.45%	348,581
Aug 27, 2024	39.95	40.71	39.95	40.18	40.03	0.83%	553,319
Aug 26, 2024	40.18	40.37	39.74	39.85	39.70	-0.67%	341,982
Aug 23, 2024	39.98	40.56	39.82	40.12	39.97	0.78%	278,491
Aug 22, 2024	39.47	39.95	39.32	39.81	39.66	1.27%	383,282
Aug 21, 2024	39.41	39.53	38.77	39.31	39.16	0.72%	417,035
Aug 20, 2024	38.65	39.20	38.25	39.03	38.88	0.59%	393,465
Aug 19, 2024	38.44	38.88	38.37	38.80	38.66	1.25%	383,552
Aug 16, 2024	37.89	38.52	37.89	38.32	38.18	0.74%	356,868
Aug 15, 2024	37.51	38.15	37.37	38.04	37.90	3.03%	609,219
Aug 14, 2024	37.02	37.04	36.58	36.92	36.78	-0.03%	385,044
Aug 13, 2024	36.68	37.15	36.43	36.93	36.79	1.29%	485,713
Aug 12, 2024	37.14	37.14	36.36	36.46	36.32	-2.44%	616,736
Aug 9, 2024	37.41	37.46	36.97	37.37	37.23	-0.40%	316,991
Aug 8, 2024	37.52	38.07	37.26	37.52	37.38	-0.13%	352,316
Aug 7, 2024	38.00	38.19	37.01	37.57	37.43	-1.18%	574,232
Aug 6, 2024	38.38	38.38	36.00	38.02	37.88	0.98%	883,346
Aug 5, 2024	38.47	38.53	37.49	37.65	37.51	-3.93%	524,441
Aug 2, 2024	38.78	39.39	38.57	39.19	39.04	-0.18%	418,648
Aug 1, 2024	39.25	39.49	38.55	39.26	39.11	0.28%	597,392
Jul 31, 2024	39.32	39.55	38.88	39.15	39.00	-0.36%	548,927
Jul 30, 2024	39.50	39.73	38.77	39.29	39.14	-2.09%	655,857
Jul 29, 2024	40.23	40.30	39.59	40.13	39.98	-0.07%	351,934
Jul 26, 2024	40.37	40.55	40.02	40.16	40.01	0.75%	479,632
Jul 25, 2024	40.11	40.55	39.77	39.86	39.71	-	432,233
Jul 24, 2024	39.34	39.95	39.26	39.86	39.71	1.09%	417,403
Jul 23, 2024	40.11	40.11	39.39	39.43	39.28	-1.92%	429,194
Jul 22, 2024	40.46	40.46	39.70	40.20	40.05	-0.25%	363,920
Jul 19, 2024	40.73	40.73	40.19	40.30	40.15	-0.84%	316,925
Jul 18, 2024	41.15	41.50	40.62	40.64	40.49	-1.34%	343,994
Jul 17, 2024	40.34	41.44	40.27	41.19	41.04	1.88%	489,632
Jul 16, 2024	40.26	40.72	40.16	40.43	40.28	1.00%	329,699
Jul 15, 2024	40.32	40.48	39.91	40.03	39.88	-0.47%	351,340
Jul 12, 2024	40.35	40.58	40.13	40.22	40.07	0.25%	335,361
Jul 11, 2024	40.03	40.40	39.73	40.12	39.97	1.49%	341,266
Jul 10, 2024	39.23	39.70	39.06	39.53	39.38	0.89%	318,648
Jul 9, 2024	39.28	39.53	39.09	39.18	39.03	-0.53%	374,085
Jul 8, 2024	39.22	39.87	39.22	39.39	39.24	0.51%	304,666
Jul 5, 2024	39.74	39.94	39.03	39.19	39.04	-1.83%	378,319