Edgewell Personal Care (EPC)
NYSE: EPC
· Real-Time Price · USD
20.43
-0.17 (-0.83%)
At close: Oct 03, 2025, 3:59 PM
20.45
0.10%
After-hours: Oct 03, 2025, 05:28 PM EDT
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.60 | 21.05 | 20.42 | 20.44 | 20.44 | -0.78% | 515,141 |
| Oct 2, 2025 | 20.77 | 20.88 | 20.48 | 20.60 | 20.60 | -1.34% | 542,242 |
| Oct 1, 2025 | 20.24 | 20.94 | 20.13 | 20.88 | 20.88 | 2.55% | 763,700 |
| Sep 30, 2025 | 19.84 | 20.38 | 19.84 | 20.36 | 20.36 | 2.16% | 831,000 |
| Sep 29, 2025 | 19.80 | 19.98 | 19.43 | 19.93 | 19.93 | 0.96% | 784,100 |
| Sep 26, 2025 | 19.46 | 19.80 | 19.39 | 19.74 | 19.74 | 1.65% | 600,200 |
| Sep 25, 2025 | 19.75 | 19.89 | 19.25 | 19.42 | 19.42 | -1.67% | 611,414 |
| Sep 24, 2025 | 19.61 | 19.94 | 19.60 | 19.75 | 19.75 | 1.23% | 856,700 |
| Sep 23, 2025 | 20.18 | 20.29 | 19.26 | 19.51 | 19.51 | -2.21% | 898,341 |
| Sep 22, 2025 | 20.34 | 20.38 | 19.89 | 19.95 | 19.95 | -1.82% | 832,500 |
| Sep 19, 2025 | 20.99 | 20.99 | 20.18 | 20.32 | 20.32 | -2.73% | 1,659,726 |
| Sep 18, 2025 | 20.78 | 21.04 | 20.61 | 20.89 | 20.89 | 0.29% | 643,638 |
| Sep 17, 2025 | 21.37 | 21.66 | 20.71 | 20.83 | 20.83 | -2.07% | 691,927 |
| Sep 16, 2025 | 21.19 | 21.37 | 20.85 | 21.27 | 21.27 | 0.47% | 855,600 |
| Sep 15, 2025 | 21.88 | 21.91 | 21.04 | 21.17 | 21.17 | -2.49% | 761,124 |
| Sep 12, 2025 | 22.05 | 22.05 | 21.35 | 21.71 | 21.71 | -1.41% | 990,412 |
| Sep 11, 2025 | 21.69 | 22.15 | 21.56 | 22.02 | 22.02 | 1.62% | 845,246 |
| Sep 10, 2025 | 22.19 | 22.28 | 21.38 | 21.67 | 21.67 | -3.30% | 814,900 |
| Sep 9, 2025 | 22.62 | 22.67 | 22.28 | 22.41 | 22.41 | -0.97% | 940,047 |
| Sep 8, 2025 | 23.22 | 23.35 | 22.31 | 22.63 | 22.63 | -3.29% | 854,323 |
Page 1 of 136