EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	20.73	21.65	20.40	21.59	21.59	4.91%	838,170
Jun 9, 2026	20.49	20.78	20.29	20.73	20.58	2.22%	751,353
Jun 8, 2026	19.85	20.87	19.66	20.28	20.13	2.06%	854,179
Jun 5, 2026	20.00	20.49	19.86	19.87	19.73	0.56%	731,514
Jun 4, 2026	19.00	19.95	18.97	19.76	19.62	6.64%	797,771
Jun 3, 2026	18.46	18.90	18.24	18.53	18.40	-0.70%	1,114,189
Jun 2, 2026	17.68	18.78	17.50	18.66	18.52	4.77%	910,311
Jun 1, 2026	17.35	17.84	17.00	17.81	17.68	1.66%	931,332
May 29, 2026	17.30	17.69	17.18	17.52	17.39	0.46%	859,553
May 28, 2026	17.69	17.91	17.32	17.44	17.31	-1.97%	503,733
May 27, 2026	17.85	18.72	17.66	17.79	17.66	1.54%	731,525
May 26, 2026	17.57	17.92	17.49	17.52	17.39	-0.79%	516,963
May 22, 2026	17.48	17.88	17.26	17.66	17.53	1.61%	558,864
May 21, 2026	16.77	17.40	16.33	17.38	17.25	2.60%	938,106
May 20, 2026	16.07	17.04	15.75	16.94	16.82	5.87%	1,021,824
May 19, 2026	16.19	16.48	15.73	16.00	15.88	-0.87%	880,021
May 18, 2026	15.87	16.39	15.78	16.14	16.02	1.32%	1,153,387
May 15, 2026	16.66	16.76	15.75	15.93	15.81	-4.50%	1,697,040
May 14, 2026	18.46	18.46	16.61	16.68	16.56	-8.45%	1,653,836
May 13, 2026	19.02	19.15	18.09	18.22	18.09	-5.45%	1,037,900
May 12, 2026	19.87	20.00	19.23	19.27	19.13	-2.03%	1,067,455
May 11, 2026	21.00	21.16	19.54	19.67	19.53	-7.44%	1,147,647
May 8, 2026	21.73	21.87	21.15	21.25	21.10	-1.85%	920,414
May 7, 2026	22.25	24.08	21.63	21.65	21.49	-3.31%	1,017,995
May 6, 2026	24.63	25.23	20.49	22.39	22.23	-1.93%	1,375,247
May 5, 2026	21.77	22.99	21.49	22.83	22.66	5.89%	722,518
May 4, 2026	22.27	22.43	21.54	21.56	21.40	-4.43%	721,849
May 1, 2026	22.78	22.88	22.03	22.56	22.40	0.04%	587,767
Apr 30, 2026	21.92	22.72	21.72	22.55	22.39	3.68%	599,687
Apr 29, 2026	22.58	22.71	21.65	21.75	21.59	-4.56%	806,475
Apr 28, 2026	23.32	23.56	22.60	22.79	22.63	-1.30%	745,149
Apr 27, 2026	23.34	23.50	23.06	23.09	22.92	-1.37%	485,779
Apr 24, 2026	24.06	24.32	23.29	23.41	23.24	-1.43%	593,517
Apr 23, 2026	23.08	23.77	23.04	23.75	23.58	3.49%	348,985
Apr 22, 2026	23.17	23.45	22.79	22.95	22.78	-0.61%	445,653
Apr 21, 2026	23.57	23.66	22.98	23.09	22.92	-2.04%	379,706
Apr 20, 2026	23.33	23.81	23.23	23.57	23.40	0.73%	369,948
Apr 17, 2026	22.60	23.66	22.58	23.40	23.23	4.56%	541,665
Apr 16, 2026	22.14	22.40	22.04	22.38	22.22	0.54%	288,448
Apr 15, 2026	22.41	22.66	22.20	22.26	22.10	-0.80%	319,036
Apr 14, 2026	22.12	22.59	21.91	22.44	22.28	1.08%	416,578
Apr 13, 2026	21.75	22.28	21.48	22.20	22.04	1.42%	511,506
Apr 10, 2026	22.35	22.51	21.80	21.89	21.73	-2.01%	434,482
Apr 9, 2026	21.25	22.47	21.14	22.34	22.18	3.62%	654,240
Apr 8, 2026	21.21	21.73	21.20	21.56	21.40	4.05%	825,041
Apr 7, 2026	21.13	21.16	20.60	20.72	20.57	-2.72%	522,846
Apr 6, 2026	20.95	21.43	20.60	21.30	21.15	1.53%	579,325
Apr 2, 2026	21.17	21.17	20.60	20.98	20.83	-1.55%	622,279
Apr 1, 2026	21.31	21.57	21.21	21.31	21.16	-0.14%	599,529
Mar 31, 2026	21.41	21.42	20.82	21.34	21.19	-0.42%	913,588