EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.77	16.83	16.33	16.86	-	-0.47%	83,731
May 20, 2026	16.07	17.04	15.75	16.94	16.94	5.88%	1,021,284
May 19, 2026	16.19	16.48	15.73	16.00	16.00	-0.87%	879,868
May 18, 2026	15.87	16.39	15.78	16.14	16.14	1.32%	1,152,268
May 15, 2026	16.66	16.76	15.75	15.93	15.93	-4.50%	1,697,040
May 14, 2026	18.46	18.46	16.61	16.68	16.68	-8.45%	1,653,836
May 13, 2026	19.02	19.15	18.09	18.22	18.22	-5.45%	1,037,900
May 12, 2026	19.87	20.00	19.23	19.27	19.27	-2.03%	1,067,455
May 11, 2026	21.00	21.16	19.54	19.67	19.67	-7.44%	1,147,647
May 8, 2026	21.73	21.87	21.15	21.25	21.25	-1.85%	920,414
May 7, 2026	22.25	24.08	21.63	21.65	21.65	-3.31%	1,017,995
May 6, 2026	24.63	25.23	20.49	22.39	22.39	-1.93%	1,375,247
May 5, 2026	21.77	22.99	21.49	22.83	22.83	5.89%	722,518
May 4, 2026	22.27	22.43	21.54	21.56	21.56	-4.43%	721,849
May 1, 2026	22.78	22.88	22.03	22.56	22.56	0.04%	587,767
Apr 30, 2026	21.92	22.72	21.72	22.55	22.55	3.68%	599,687
Apr 29, 2026	22.58	22.71	21.65	21.75	21.75	-4.56%	806,475
Apr 28, 2026	23.32	23.56	22.60	22.79	22.79	-1.30%	745,149
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%	593,517
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%	445,653
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%	541,665
Apr 16, 2026	22.14	22.40	22.04	22.38	22.38	0.54%	288,448
Apr 15, 2026	22.41	22.66	22.20	22.26	22.26	-0.80%	319,036
Apr 14, 2026	22.12	22.59	21.91	22.44	22.44	1.08%	416,578
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%	654,240
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%	522,846
Apr 6, 2026	20.95	21.43	20.60	21.30	21.30	1.53%	579,325
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%	1,007,597
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%	779,156
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%	791,531
Mar 20, 2026	19.62	19.81	19.34	19.43	19.43	-1.22%	1,589,452
Mar 19, 2026	19.69	19.92	19.52	19.67	19.67	-1.01%	633,038
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