Edgewell Personal Care Company (EPC)

NYSE: EPC · Real-Time Price · USD

27.94

-0.78 (-2.72%)

At close: Sep 1, 2026, 4:00 PM EDT

27.94

0.00 (0.00%)

After-hours: Sep 1, 2026, 6:30 PM EDT

EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	28.57	28.94	27.74	27.94	27.94	-2.72%	449,702
Aug 31, 2026	28.92	28.97	28.28	28.72	28.72	-1.14%	486,031
Aug 28, 2026	29.10	29.39	28.74	29.05	29.05	1.33%	381,481
Aug 27, 2026	28.00	29.47	27.92	28.67	28.67	0.07%	380,814
Aug 26, 2026	29.11	29.38	28.46	28.65	28.65	-1.04%	577,377
Aug 25, 2026	28.27	28.96	27.91	28.95	28.95	2.08%	308,141
Aug 24, 2026	28.69	29.64	28.12	28.36	28.36	-0.74%	501,788
Aug 21, 2026	27.60	28.64	27.01	28.57	28.57	3.66%	526,822
Aug 20, 2026	27.95	28.66	27.48	27.56	27.56	-4.11%	626,484
Aug 19, 2026	28.77	29.81	28.50	28.74	28.74	1.02%	554,296
Aug 18, 2026	28.51	28.80	28.05	28.45	28.45	1.39%	572,758
Aug 17, 2026	28.49	28.49	27.65	28.06	28.06	-1.27%	436,874
Aug 14, 2026	28.41	28.67	27.93	28.42	28.42	-0.18%	381,661
Aug 13, 2026	29.20	29.94	28.39	28.47	28.47	-0.66%	504,787
Aug 12, 2026	28.15	28.82	28.07	28.66	28.66	0.17%	537,655
Aug 11, 2026	27.71	28.62	27.59	28.61	28.61	2.22%	490,025
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