Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
20.39
-0.03 (-0.15%)
Feb 5, 2026, 2:39 PM EST - Market open
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 20.62 | 20.76 | 20.36 | 20.36 | - | -0.29% | 170,852 |
| Feb 4, 2026 | 20.08 | 20.80 | 19.93 | 20.42 | 20.42 | 3.24% | 673,749 |
| Feb 3, 2026 | 19.55 | 20.39 | 19.55 | 19.78 | 19.78 | 1.12% | 556,967 |
| Feb 2, 2026 | 19.50 | 19.89 | 19.30 | 19.56 | 19.56 | 0.51% | 707,920 |
| Jan 30, 2026 | 19.04 | 19.60 | 18.88 | 19.46 | 19.46 | 3.02% | 669,157 |
| Jan 29, 2026 | 18.88 | 19.01 | 18.65 | 18.89 | 18.89 | 0.53% | 486,091 |
| Jan 28, 2026 | 19.28 | 19.31 | 18.58 | 18.79 | 18.79 | -2.29% | 482,147 |
| Jan 27, 2026 | 19.03 | 19.38 | 18.92 | 19.23 | 19.23 | -0.10% | 417,572 |
| Jan 26, 2026 | 19.67 | 19.67 | 19.01 | 19.25 | 19.25 | -1.58% | 596,057 |
| Jan 23, 2026 | 19.28 | 19.57 | 19.20 | 19.56 | 19.56 | 1.03% | 479,941 |
| Jan 22, 2026 | 19.15 | 19.46 | 19.02 | 19.36 | 19.36 | 1.15% | 504,138 |
| Jan 21, 2026 | 19.32 | 19.62 | 19.05 | 19.14 | 19.14 | -0.78% | 819,474 |
| Jan 20, 2026 | 18.44 | 19.30 | 18.30 | 19.29 | 19.29 | 3.32% | 762,367 |
| Jan 16, 2026 | 18.84 | 18.92 | 18.46 | 18.67 | 18.67 | -1.69% | 468,442 |
| Jan 15, 2026 | 18.72 | 19.10 | 18.33 | 18.99 | 18.99 | 1.12% | 456,729 |
| Jan 14, 2026 | 18.44 | 18.86 | 18.44 | 18.78 | 18.78 | 1.84% | 553,675 |
| Jan 13, 2026 | 18.34 | 18.78 | 18.22 | 18.44 | 18.44 | 1.15% | 513,498 |
| Jan 12, 2026 | 18.08 | 18.28 | 17.79 | 18.23 | 18.23 | 0.16% | 554,226 |
| Jan 9, 2026 | 17.89 | 18.21 | 17.62 | 18.20 | 18.20 | 2.88% | 540,086 |
| Jan 8, 2026 | 16.70 | 17.95 | 16.70 | 17.69 | 17.69 | 4.74% | 640,386 |
| Jan 7, 2026 | 17.20 | 17.37 | 16.48 | 16.89 | 16.89 | -1.57% | 768,981 |
| Jan 6, 2026 | 16.73 | 17.19 | 16.73 | 17.16 | 17.16 | 2.08% | 477,126 |
| Jan 5, 2026 | 16.68 | 17.01 | 16.55 | 16.81 | 16.81 | -0.30% | 707,805 |
| Jan 2, 2026 | 17.01 | 17.09 | 16.66 | 16.86 | 16.86 | -1.11% | 666,685 |
| Dec 31, 2025 | 17.14 | 17.30 | 17.00 | 17.05 | 17.05 | -0.53% | 611,767 |
| Dec 30, 2025 | 17.31 | 17.46 | 17.04 | 17.14 | 17.14 | -1.38% | 547,598 |
| Dec 29, 2025 | 17.43 | 17.53 | 17.21 | 17.38 | 17.38 | -0.57% | 525,987 |
| Dec 26, 2025 | 17.43 | 17.61 | 17.36 | 17.48 | 17.48 | 0.23% | 419,468 |
| Dec 24, 2025 | 17.04 | 17.45 | 17.01 | 17.44 | 17.44 | 1.99% | 203,313 |
| Dec 23, 2025 | 17.39 | 17.51 | 17.01 | 17.10 | 17.10 | -0.35% | 835,684 |
| Dec 22, 2025 | 17.37 | 17.56 | 17.10 | 17.16 | 17.16 | -2.05% | 644,658 |
| Dec 19, 2025 | 17.60 | 17.69 | 17.30 | 17.52 | 17.52 | -1.46% | 1,404,108 |
| Dec 18, 2025 | 18.20 | 18.37 | 17.72 | 17.78 | 17.78 | -2.04% | 659,223 |
| Dec 17, 2025 | 17.78 | 18.50 | 17.78 | 18.15 | 18.15 | 2.20% | 690,962 |
| Dec 16, 2025 | 17.55 | 17.91 | 17.49 | 17.76 | 17.76 | 1.37% | 553,750 |
| Dec 15, 2025 | 17.53 | 17.55 | 17.23 | 17.52 | 17.52 | 0.69% | 631,772 |
| Dec 12, 2025 | 17.51 | 17.76 | 17.34 | 17.40 | 17.40 | -0.63% | 513,059 |
| Dec 11, 2025 | 17.42 | 17.62 | 17.36 | 17.51 | 17.51 | 1.04% | 583,058 |
| Dec 10, 2025 | 16.43 | 17.40 | 16.43 | 17.33 | 17.33 | 5.54% | 1,092,696 |
| Dec 9, 2025 | 15.93 | 16.50 | 15.93 | 16.42 | 16.42 | 3.21% | 671,809 |
| Dec 8, 2025 | 16.71 | 16.75 | 15.88 | 15.91 | 15.91 | -4.90% | 955,849 |
| Dec 5, 2025 | 17.01 | 17.23 | 16.68 | 16.73 | 16.73 | -1.06% | 586,646 |
| Dec 4, 2025 | 17.46 | 17.50 | 16.89 | 16.91 | 16.91 | -3.87% | 551,952 |
| Dec 3, 2025 | 17.05 | 17.67 | 17.05 | 17.59 | 17.44 | 3.47% | 575,747 |
| Dec 2, 2025 | 17.42 | 17.49 | 16.65 | 17.00 | 16.86 | -2.80% | 815,783 |
| Dec 1, 2025 | 17.66 | 17.90 | 17.42 | 17.49 | 17.34 | -2.07% | 822,085 |
| Nov 28, 2025 | 17.83 | 18.01 | 17.71 | 17.86 | 17.71 | 0.17% | 329,530 |
| Nov 26, 2025 | 17.60 | 18.08 | 17.56 | 17.83 | 17.68 | 1.60% | 821,028 |
| Nov 25, 2025 | 17.52 | 18.06 | 17.38 | 17.55 | 17.40 | 0.52% | 845,087 |
| Nov 24, 2025 | 17.45 | 17.48 | 17.22 | 17.46 | 17.31 | -0.40% | 864,019 |