EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	27.91	28.28	27.21	27.99	27.99	-1.37%	578,354
Aug 7, 2026	28.07	28.73	27.70	28.38	28.38	0.92%	648,122
Aug 6, 2026	29.90	29.90	27.81	28.12	28.12	-3.70%	694,975
Aug 5, 2026	29.25	29.95	28.30	29.20	29.20	2.35%	1,086,710
Aug 4, 2026	27.24	28.53	27.08	28.53	28.53	3.41%	863,337
Aug 3, 2026	28.10	29.94	27.47	27.59	27.59	1.47%	1,009,027
Jul 31, 2026	27.11	27.44	26.82	27.19	27.19	-0.22%	424,818
Jul 30, 2026	27.80	28.26	27.11	27.25	27.25	-3.44%	423,703
Jul 29, 2026	27.71	28.56	27.64	28.22	28.22	-0.18%	517,213
Jul 28, 2026	28.40	28.97	28.12	28.27	28.27	1.65%	401,293
Jul 27, 2026	27.91	28.31	27.73	27.81	27.81	0.65%	618,075
Jul 24, 2026	26.83	27.97	26.69	27.63	27.63	3.52%	617,564
Jul 23, 2026	27.10	27.24	24.53	26.69	26.69	-3.47%	812,265
Jul 22, 2026	28.04	28.23	27.57	27.65	27.65	-0.54%	462,544
Jul 21, 2026	28.44	28.54	27.38	27.80	27.80	-2.76%	601,415
Jul 20, 2026	29.52	29.53	28.45	28.59	28.59	-3.61%	1,040,490
Jul 17, 2026	29.03	29.85	28.99	29.66	29.66	1.64%	681,548
Jul 16, 2026	28.81	29.54	27.83	29.18	29.18	4.78%	1,214,523
Jul 15, 2026	27.28	28.49	27.28	27.85	27.85	1.46%	666,762
Jul 14, 2026	27.10	27.54	26.60	27.45	27.45	0.81%	457,401
Jul 13, 2026	26.61	27.34	26.53	27.23	27.23	2.83%	743,657
Jul 10, 2026	26.01	27.13	26.01	26.48	26.48	1.96%	896,435
Jul 9, 2026	25.92	26.55	25.87	25.97	25.97	-0.12%	691,794
Jul 8, 2026	26.71	26.94	25.78	26.00	26.00	-2.29%	624,614
Jul 7, 2026	27.07	27.49	26.50	26.61	26.61	-0.22%	580,838
Jul 6, 2026	27.14	27.20	26.07	26.67	26.67	-1.98%	680,088
Jul 2, 2026	27.61	28.01	27.04	27.21	27.21	-1.09%	798,581
Jul 1, 2026	26.80	27.86	26.80	27.51	27.51	2.42%	987,853
Jun 30, 2026	27.05	27.45	26.70	26.86	26.86	-3.31%	936,507
Jun 29, 2026	27.40	27.86	26.47	27.78	27.78	0.22%	1,094,405
Jun 26, 2026	25.77	27.81	25.55	27.72	27.72	8.75%	2,122,384
Jun 25, 2026	26.44	26.74	25.15	25.49	25.49	-4.10%	1,221,418
Jun 24, 2026	26.07	26.70	25.85	26.58	26.58	1.37%	1,512,789
Jun 23, 2026	24.78	26.70	24.66	26.22	26.22	15.40%	3,080,855
Jun 22, 2026	22.98	23.86	21.67	22.72	22.72	-1.69%	1,874,455
Jun 18, 2026	22.83	24.10	22.61	23.11	23.11	2.44%	1,836,037
Jun 17, 2026	22.84	23.36	22.14	22.56	22.56	-0.40%	791,135
Jun 16, 2026	22.97	23.55	22.32	22.65	22.65	-1.48%	1,031,109
Jun 15, 2026	22.77	23.38	22.74	22.99	22.99	0.22%	856,101
Jun 12, 2026	21.65	23.51	21.57	22.94	22.94	5.96%	870,344
Jun 11, 2026	21.78	21.94	21.15	21.65	21.65	0.28%	800,891
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