Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
23.50
-0.46 (-1.92%)
Aug 25, 2025, 4:00 PM - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 23.83 | 23.86 | 23.50 | 23.50 | 23.50 | -1.92% | 573,851 |
| Aug 22, 2025 | 23.51 | 24.12 | 23.51 | 23.96 | 23.96 | 2.57% | 544,401 |
| Aug 21, 2025 | 23.01 | 23.42 | 22.74 | 23.36 | 23.36 | -0.04% | 502,036 |
| Aug 20, 2025 | 23.66 | 23.81 | 23.32 | 23.37 | 23.37 | -0.76% | 483,204 |
| Aug 19, 2025 | 23.34 | 23.73 | 23.26 | 23.55 | 23.55 | 1.90% | 500,239 |
| Aug 18, 2025 | 22.98 | 23.29 | 22.98 | 23.11 | 23.11 | 0.78% | 598,628 |
| Aug 15, 2025 | 23.37 | 23.48 | 22.85 | 22.93 | 22.93 | -1.42% | 578,146 |
| Aug 14, 2025 | 23.18 | 23.27 | 22.71 | 23.26 | 23.26 | -1.23% | 1,222,733 |
| Aug 13, 2025 | 22.60 | 23.63 | 22.35 | 23.55 | 23.55 | 4.57% | 871,122 |
| Aug 12, 2025 | 22.31 | 22.77 | 22.08 | 22.52 | 22.52 | 2.18% | 927,821 |
| Aug 11, 2025 | 22.22 | 22.41 | 21.96 | 22.04 | 22.04 | 0.05% | 1,070,984 |
| Aug 8, 2025 | 22.13 | 22.47 | 21.90 | 22.03 | 22.03 | -0.36% | 740,884 |
| Aug 7, 2025 | 21.82 | 22.29 | 21.58 | 22.11 | 22.11 | 1.80% | 1,082,245 |
| Aug 6, 2025 | 20.80 | 22.22 | 20.50 | 21.72 | 21.72 | 7.05% | 2,753,309 |
| Aug 5, 2025 | 20.85 | 21.40 | 19.13 | 20.29 | 20.29 | -18.84% | 3,824,598 |
| Aug 4, 2025 | 25.31 | 25.57 | 24.80 | 25.00 | 25.00 | -0.64% | 801,195 |
| Aug 1, 2025 | 25.45 | 25.47 | 24.73 | 25.16 | 25.16 | -0.28% | 715,402 |
| Jul 31, 2025 | 25.43 | 25.62 | 25.11 | 25.23 | 25.23 | -1.91% | 672,644 |
| Jul 30, 2025 | 25.99 | 26.09 | 25.39 | 25.72 | 25.72 | -0.43% | 561,735 |
| Jul 29, 2025 | 26.18 | 26.26 | 25.65 | 25.83 | 25.83 | -1.34% | 551,194 |
| Jul 28, 2025 | 26.80 | 26.90 | 26.16 | 26.18 | 26.18 | -3.04% | 599,469 |
| Jul 25, 2025 | 26.74 | 27.03 | 26.36 | 27.00 | 27.00 | 0.93% | 370,618 |
| Jul 24, 2025 | 26.86 | 27.08 | 26.52 | 26.75 | 26.75 | -1.00% | 438,852 |
| Jul 23, 2025 | 26.87 | 27.19 | 26.76 | 27.02 | 27.02 | 1.58% | 655,498 |
| Jul 22, 2025 | 25.64 | 26.72 | 25.52 | 26.60 | 26.60 | 4.56% | 607,618 |
| Jul 21, 2025 | 25.76 | 25.76 | 25.38 | 25.44 | 25.44 | -0.47% | 499,462 |
| Jul 18, 2025 | 25.91 | 25.92 | 25.20 | 25.56 | 25.56 | -1.01% | 559,123 |
| Jul 17, 2025 | 25.58 | 26.01 | 25.51 | 25.82 | 25.82 | 0.47% | 684,194 |
| Jul 16, 2025 | 25.85 | 26.32 | 24.99 | 25.70 | 25.70 | 0.35% | 1,027,615 |
| Jul 15, 2025 | 26.77 | 26.99 | 25.60 | 25.61 | 25.61 | -4.05% | 1,090,199 |
| Jul 14, 2025 | 26.88 | 27.24 | 25.98 | 26.69 | 26.69 | -1.51% | 1,448,946 |
| Jul 11, 2025 | 26.46 | 27.22 | 26.29 | 27.10 | 27.10 | 1.27% | 934,058 |
| Jul 10, 2025 | 25.62 | 27.01 | 25.62 | 26.76 | 26.76 | 4.12% | 891,502 |
| Jul 9, 2025 | 25.15 | 25.72 | 24.75 | 25.70 | 25.70 | 2.39% | 1,349,750 |
| Jul 8, 2025 | 24.56 | 25.47 | 24.44 | 25.10 | 25.10 | 2.41% | 904,094 |
| Jul 7, 2025 | 24.53 | 24.99 | 24.40 | 24.51 | 24.51 | -0.45% | 839,722 |
| Jul 3, 2025 | 24.99 | 25.09 | 24.40 | 24.62 | 24.62 | -0.81% | 313,427 |
| Jul 2, 2025 | 24.66 | 24.95 | 24.20 | 24.82 | 24.82 | 1.39% | 622,488 |
| Jul 1, 2025 | 23.35 | 25.12 | 23.24 | 24.48 | 24.48 | 4.57% | 800,366 |
| Jun 30, 2025 | 23.30 | 23.55 | 23.10 | 23.41 | 23.41 | 0.69% | 696,243 |
| Jun 27, 2025 | 23.71 | 23.78 | 23.05 | 23.25 | 23.25 | -1.40% | 938,713 |
| Jun 26, 2025 | 23.71 | 23.81 | 23.47 | 23.58 | 23.58 | -0.51% | 568,729 |
| Jun 25, 2025 | 23.65 | 23.90 | 23.40 | 23.70 | 23.70 | -0.34% | 726,077 |
| Jun 24, 2025 | 24.35 | 24.43 | 23.65 | 23.78 | 23.78 | -1.20% | 715,013 |
| Jun 23, 2025 | 23.15 | 24.15 | 23.05 | 24.07 | 24.07 | 3.62% | 817,744 |
| Jun 20, 2025 | 23.06 | 23.34 | 22.61 | 23.23 | 23.23 | 1.00% | 1,602,998 |
| Jun 18, 2025 | 22.79 | 23.45 | 22.63 | 23.00 | 23.00 | 0.92% | 1,115,151 |
| Jun 17, 2025 | 23.10 | 23.30 | 22.63 | 22.79 | 22.79 | -2.27% | 828,612 |
| Jun 16, 2025 | 23.44 | 23.57 | 23.13 | 23.32 | 23.32 | 0.69% | 987,935 |
| Jun 13, 2025 | 24.52 | 24.80 | 23.12 | 23.16 | 23.16 | -6.76% | 649,420 |