Skip to main content
logo
Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
26.86
-0.92 (-3.31%)
At close: Jun 30, 2026, 4:00 PM EDT
26.26
-0.60 (-2.23%)
After-hours: Jun 30, 2026, 7:48 PM EDT

EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202627.0527.4526.7026.8626.86-3.31%936,507
Jun 29, 202627.4027.8626.4727.7827.780.22%1,094,405
Jun 26, 202625.7727.8125.5527.7227.728.75%2,122,384
Jun 25, 202626.4426.7425.1525.4925.49-4.10%1,221,418
Jun 24, 202626.0726.7025.8526.5826.581.37%1,512,789
Jun 23, 202624.7826.7024.6626.2226.2215.40%3,080,855
Jun 22, 202622.9823.8621.6722.7222.72-1.69%1,874,455
Jun 18, 202622.8324.1022.6123.1123.112.44%1,836,037
Jun 17, 202622.8423.3622.1422.5622.56-0.40%791,135
Jun 16, 202622.9723.5522.3222.6522.65-1.48%1,031,109
Jun 15, 202622.7723.3822.7422.9922.990.22%856,101
Jun 12, 202621.6523.5121.5722.9422.945.96%870,344
Jun 11, 202621.7821.9421.1521.6521.650.28%800,891
Jun 10, 202620.7321.6520.4021.5921.594.91%838,170
Jun 9, 202620.4920.7820.2920.7320.582.22%751,353
Jun 8, 202619.8520.8719.6620.2820.132.06%854,179
Jun 5, 202620.0020.4919.8619.8719.730.56%731,514
Jun 4, 202619.0019.9518.9719.7619.626.64%797,771
Jun 3, 202618.4618.9018.2418.5318.40-0.70%1,114,189
Jun 2, 202617.6818.7817.5018.6618.524.77%910,311
Jun 1, 202617.3517.8417.0017.8117.681.66%931,332
May 29, 202617.3017.6917.1817.5217.390.46%859,553
May 28, 202617.6917.9117.3217.4417.31-1.97%503,733
May 27, 202617.8518.7217.6617.7917.661.54%731,525
May 26, 202617.5717.9217.4917.5217.39-0.79%516,963
May 22, 202617.4817.8817.2617.6617.531.61%558,864
May 21, 202616.7717.4016.3317.3817.252.60%938,106
May 20, 202616.0717.0415.7516.9416.825.87%1,021,824
May 19, 202616.1916.4815.7316.0015.88-0.87%880,021
May 18, 202615.8716.3915.7816.1416.021.32%1,153,387
May 15, 202616.6616.7615.7515.9315.81-4.50%1,697,040
May 14, 202618.4618.4616.6116.6816.56-8.45%1,653,836
May 13, 202619.0219.1518.0918.2218.09-5.45%1,037,900
May 12, 202619.8720.0019.2319.2719.13-2.03%1,067,455
May 11, 202621.0021.1619.5419.6719.53-7.44%1,147,647
May 8, 202621.7321.8721.1521.2521.10-1.85%920,414
May 7, 202622.2524.0821.6321.6521.49-3.31%1,017,995
May 6, 202624.6325.2320.4922.3922.23-1.93%1,375,247
May 5, 202621.7722.9921.4922.8322.665.89%722,518
May 4, 202622.2722.4321.5421.5621.40-4.43%721,849
May 1, 202622.7822.8822.0322.5622.400.04%587,767
Apr 30, 202621.9222.7221.7222.5522.393.68%599,687
Apr 29, 202622.5822.7121.6521.7521.59-4.56%806,475
Apr 28, 202623.3223.5622.6022.7922.63-1.30%745,149
Apr 27, 202623.3423.5023.0623.0922.92-1.37%485,779
Apr 24, 202624.0624.3223.2923.4123.24-1.43%593,517
Apr 23, 202623.0823.7723.0423.7523.583.49%348,985
Apr 22, 202623.1723.4522.7922.9522.78-0.61%445,653
Apr 21, 202623.5723.6622.9823.0922.92-2.04%379,706
Apr 20, 202623.3323.8123.2323.5723.400.73%369,948