Edgewell Personal Care Company (EPC)

NYSE: EPC · Real-Time Price · USD

28.29

+0.49 (1.76%)

At close: Oct 12, 2026, 4:00 PM EDT

30.50

+2.21 (7.81%)

Pre-market: Oct 13, 2026, 7:43 AM EDT

EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	27.67	28.41	27.54	28.29	28.29	1.76%	522,126
Oct 9, 2026	27.59	27.90	27.39	27.80	27.80	0.25%	301,457
Oct 8, 2026	27.35	27.98	27.20	27.73	27.73	0.87%	591,680
Oct 7, 2026	26.77	28.10	26.77	27.49	27.49	2.31%	554,320
Oct 6, 2026	27.17	27.31	26.70	26.87	26.87	0.45%	442,970
Oct 5, 2026	26.89	26.99	26.17	26.75	26.75	-0.82%	648,136
Oct 2, 2026	27.23	27.45	26.76	26.97	26.97	1.12%	413,297
Oct 1, 2026	26.75	27.09	26.40	26.67	26.67	-1.15%	464,522
Sep 30, 2026	27.73	28.08	26.86	26.98	26.98	-1.89%	487,549
Sep 29, 2026	28.14	28.46	27.44	27.50	27.50	-2.79%	593,785
Sep 28, 2026	27.54	28.40	27.54	28.29	28.29	1.69%	748,329
Sep 25, 2026	27.41	28.27	27.14	27.82	27.82	1.79%	409,552
Sep 24, 2026	27.23	27.70	26.91	27.33	27.33	0.92%	628,208
Sep 23, 2026	27.94	27.99	27.05	27.08	27.08	-3.15%	662,187
Sep 22, 2026	27.72	28.31	27.50	27.96	27.96	3.25%	581,037
Sep 21, 2026	27.30	27.52	26.74	27.08	27.08	-0.37%	553,525
Sep 18, 2026	27.00	27.24	26.58	27.18	27.18	-0.29%	1,240,848
Sep 17, 2026	27.09	27.45	26.64	27.26	27.26	1.79%	917,142
Sep 16, 2026	26.71	27.19	26.47	26.78	26.78	0.53%	541,291
Sep 15, 2026	26.32	26.68	25.90	26.64	26.64	-0.26%	593,207
Sep 14, 2026	27.30	27.61	26.61	26.71	26.71	-0.82%	534,764
Sep 11, 2026	27.05	27.22	26.34	26.93	26.93	0.19%	421,588
Sep 10, 2026	27.18	27.34	26.09	26.88	26.88	-0.78%	713,026
Sep 9, 2026	27.45	27.49	26.81	27.09	27.09	-1.71%	659,944
Sep 8, 2026	28.68	28.81	27.71	27.71	27.56	-4.02%	455,226
Sep 4, 2026	28.21	29.15	28.15	28.87	28.71	1.30%	509,349
Sep 3, 2026	28.51	28.83	28.06	28.50	28.35	0.35%	463,099
Sep 2, 2026	28.01	28.77	27.84	28.40	28.25	1.65%	494,667
Sep 1, 2026	28.57	28.94	27.74	27.94	27.79	-2.72%	449,714
Aug 31, 2026	28.92	28.97	28.28	28.72	28.56	-1.14%	486,376
Aug 28, 2026	29.10	29.39	28.74	29.05	28.89	1.33%	383,374
Aug 27, 2026	28.00	29.47	27.92	28.67	28.51	0.07%	381,418
Aug 26, 2026	29.11	29.38	28.46	28.65	28.49	-1.04%	577,377
Aug 25, 2026	28.27	28.96	27.91	28.95	28.79	2.08%	308,141
Aug 24, 2026	28.69	29.64	28.12	28.36	28.21	-0.74%	501,788
Aug 21, 2026	27.60	28.64	27.01	28.57	28.42	3.66%	528,522
Aug 20, 2026	27.95	28.66	27.48	27.56	27.41	-4.11%	626,484
Aug 19, 2026	28.77	29.81	28.50	28.74	28.58	1.02%	556,800
Aug 18, 2026	28.51	28.80	28.05	28.45	28.30	1.39%	573,761
Aug 17, 2026	28.49	28.49	27.65	28.06	27.91	-1.27%	436,927
Aug 14, 2026	28.41	28.67	27.93	28.42	28.27	-0.18%	381,661
Aug 13, 2026	29.20	29.94	28.39	28.47	28.32	-0.66%	504,787
Aug 12, 2026	28.15	28.82	28.07	28.66	28.50	0.17%	537,657
Aug 11, 2026	27.71	28.62	27.59	28.61	28.46	2.22%	490,034
Aug 10, 2026	27.91	28.28	27.21	27.99	27.84	-1.37%	578,562
Aug 7, 2026	28.07	28.73	27.70	28.38	28.23	0.92%	648,123
Aug 6, 2026	29.90	29.90	27.81	28.12	27.97	-3.70%	694,975
Aug 5, 2026	29.25	29.95	28.30	29.20	29.04	2.35%	1,086,721
Aug 4, 2026	27.24	28.53	27.08	28.53	28.38	3.41%	863,356
Aug 3, 2026	28.10	29.94	27.47	27.59	27.44	1.47%	1,009,027