EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	23.34	23.50	23.06	23.09	23.09	-1.37%	485,779
Apr 24, 2026	24.06	24.32	23.29	23.41	23.41	-1.43%	494,980
Apr 23, 2026	23.08	23.77	23.04	23.75	23.75	3.49%	348,985
Apr 22, 2026	23.17	23.45	22.79	22.95	22.95	-0.61%	445,643
Apr 21, 2026	23.57	23.66	22.98	23.09	23.09	-2.04%	379,706
Apr 20, 2026	23.33	23.81	23.23	23.57	23.57	0.73%	369,948
Apr 17, 2026	22.60	23.66	22.58	23.40	23.40	4.56%	539,292
Apr 16, 2026	22.14	22.40	22.04	22.38	22.38	0.54%	288,433
Apr 15, 2026	22.41	22.66	22.20	22.26	22.26	-0.80%	319,034
Apr 14, 2026	22.12	22.59	21.91	22.44	22.44	1.08%	414,020
Apr 13, 2026	21.75	22.28	21.48	22.20	22.20	1.42%	511,506
Apr 10, 2026	22.35	22.51	21.80	21.89	21.89	-2.01%	434,482
Apr 9, 2026	21.25	22.47	21.14	22.34	22.34	3.62%	654,239
Apr 8, 2026	21.21	21.73	21.20	21.56	21.56	4.05%	825,041
Apr 7, 2026	21.13	21.16	20.60	20.72	20.72	-2.72%	522,835
Apr 6, 2026	20.95	21.43	20.60	21.30	21.30	1.53%	579,316
Apr 2, 2026	21.17	21.17	20.60	20.98	20.98	-1.55%	622,279
Apr 1, 2026	21.31	21.57	21.21	21.31	21.31	-0.14%	599,529
Mar 31, 2026	21.41	21.42	20.82	21.34	21.34	-0.42%	913,588
Mar 30, 2026	21.27	21.49	20.58	21.43	21.43	1.95%	1,007,591
Mar 27, 2026	20.96	21.80	20.95	21.02	21.02	-0.28%	1,112,709
Mar 26, 2026	20.01	21.13	20.01	21.08	21.08	5.03%	779,155
Mar 25, 2026	19.94	20.13	19.53	20.07	20.07	2.35%	707,386
Mar 24, 2026	19.20	19.78	19.10	19.61	19.61	0.51%	1,051,936
Mar 23, 2026	20.10	20.45	19.50	19.51	19.51	0.41%	791,234
Mar 20, 2026	19.62	19.81	19.34	19.43	19.43	-1.22%	1,571,080
Mar 19, 2026	19.69	19.92	19.52	19.67	19.67	-1.01%	604,729
Mar 18, 2026	20.19	20.23	19.78	19.87	19.87	-3.26%	716,013
Mar 17, 2026	20.41	20.90	20.24	20.54	20.54	1.48%	657,195
Mar 16, 2026	19.92	20.39	19.87	20.24	20.24	2.43%	659,280
Mar 13, 2026	18.92	19.80	18.88	19.76	19.76	6.07%	715,273
Mar 12, 2026	19.58	19.67	18.54	18.63	18.63	-6.48%	1,101,845
Mar 11, 2026	20.51	20.54	19.69	19.92	19.92	-3.39%	891,721
Mar 10, 2026	20.90	21.45	20.62	20.62	20.62	-1.81%	749,615
Mar 9, 2026	20.83	21.06	20.29	21.00	21.00	-0.62%	697,269
Mar 6, 2026	21.04	21.40	20.66	21.13	21.13	0.14%	766,316
Mar 5, 2026	21.15	21.22	20.76	21.10	20.95	-1.49%	1,162,784
Mar 4, 2026	21.57	21.78	20.95	21.42	21.27	0.09%	728,171
Mar 3, 2026	21.67	21.75	20.69	21.40	21.25	-3.73%	815,986
Mar 2, 2026	22.45	22.73	22.14	22.23	22.07	-2.24%	818,854
Feb 27, 2026	22.71	23.08	22.50	22.74	22.58	-0.26%	736,367
Feb 26, 2026	22.53	22.90	22.51	22.80	22.64	1.79%	572,644
Feb 25, 2026	22.44	22.57	22.01	22.40	22.24	-0.75%	754,435
Feb 24, 2026	22.41	22.83	22.36	22.57	22.41	0.98%	702,700
Feb 23, 2026	22.70	22.78	22.31	22.35	22.19	-1.63%	709,158
Feb 20, 2026	22.27	22.78	21.92	22.72	22.56	2.48%	695,035
Feb 19, 2026	22.12	22.38	21.89	22.17	22.01	0.32%	876,357
Feb 18, 2026	21.80	22.47	21.80	22.10	21.94	0.05%	1,154,353
Feb 17, 2026	22.12	22.20	21.68	22.09	21.93	0.91%	978,816
Feb 13, 2026	21.00	21.89	21.00	21.89	21.73	2.53%	771,206