Skip to main content
logo
Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
27.80
-0.79 (-2.76%)
At close: Jul 21, 2026, 4:00 PM EDT
27.80
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT

EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202628.4428.5427.3827.8027.80-2.76%601,415
Jul 20, 202629.5229.5328.4528.5928.59-3.61%1,040,490
Jul 17, 202629.0329.8528.9929.6629.661.64%681,548
Jul 16, 202628.8129.5427.8329.1829.184.78%1,214,523
Jul 15, 202627.2828.4927.2827.8527.851.46%666,762
Jul 14, 202627.1027.5426.6027.4527.450.81%457,401
Jul 13, 202626.6127.3426.5327.2327.232.83%743,657
Jul 10, 202626.0127.1326.0126.4826.481.96%896,435
Jul 9, 202625.9226.5525.8725.9725.97-0.12%691,794
Jul 8, 202626.7126.9425.7826.0026.00-2.29%624,614
Jul 7, 202627.0727.4926.5026.6126.61-0.22%580,838
Jul 6, 202627.1427.2026.0726.6726.67-1.98%680,088
Jul 2, 202627.6128.0127.0427.2127.21-1.09%798,581
Jul 1, 202626.8027.8626.8027.5127.512.42%987,853
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