Edgewell Personal Care (EPC)
NYSE: EPC
· Real-Time Price · USD
23.11
0.18 (0.81%)
At close: Aug 18, 2025, 3:59 PM
23.11
0.02%
After-hours: Aug 18, 2025, 06:09 PM EDT
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.98 | 23.29 | 22.98 | 23.11 | 23.11 | 0.78% | 598,628 |
| Aug 15, 2025 | 23.37 | 23.48 | 22.85 | 22.93 | 22.93 | -1.42% | 578,146 |
| Aug 14, 2025 | 23.18 | 23.27 | 22.71 | 23.26 | 23.26 | -1.23% | 1,222,733 |
| Aug 13, 2025 | 22.60 | 23.63 | 22.35 | 23.55 | 23.55 | 4.57% | 871,122 |
| Aug 12, 2025 | 22.31 | 22.77 | 22.08 | 22.52 | 22.52 | 2.18% | 927,821 |
| Aug 11, 2025 | 22.22 | 22.41 | 21.96 | 22.04 | 22.04 | 0.05% | 1,070,984 |
| Aug 8, 2025 | 22.13 | 22.47 | 21.90 | 22.03 | 22.03 | -0.36% | 740,900 |
| Aug 7, 2025 | 21.82 | 22.29 | 21.58 | 22.11 | 22.11 | 1.80% | 1,082,245 |
| Aug 6, 2025 | 20.80 | 22.22 | 20.50 | 21.72 | 21.72 | 7.05% | 2,753,309 |
| Aug 5, 2025 | 20.85 | 21.40 | 19.13 | 20.29 | 20.29 | -18.84% | 3,824,600 |
| Aug 4, 2025 | 25.31 | 25.57 | 24.80 | 25.00 | 25.00 | -0.64% | 801,200 |
| Aug 1, 2025 | 25.45 | 25.47 | 24.73 | 25.16 | 25.16 | -0.28% | 715,402 |
| Jul 31, 2025 | 25.43 | 25.62 | 25.11 | 25.23 | 25.23 | -1.91% | 672,644 |
| Jul 30, 2025 | 25.99 | 26.09 | 25.39 | 25.72 | 25.72 | -0.43% | 561,735 |
| Jul 29, 2025 | 26.18 | 26.26 | 25.65 | 25.83 | 25.83 | -1.34% | 551,200 |
| Jul 28, 2025 | 26.80 | 26.90 | 26.16 | 26.18 | 26.18 | -3.04% | 599,500 |
| Jul 25, 2025 | 26.74 | 27.03 | 26.36 | 27.00 | 27.00 | 0.93% | 370,618 |
| Jul 24, 2025 | 26.86 | 27.08 | 26.52 | 26.75 | 26.75 | -1.00% | 438,900 |
| Jul 23, 2025 | 26.87 | 27.19 | 26.76 | 27.02 | 27.02 | 1.58% | 655,500 |
| Jul 22, 2025 | 25.64 | 26.72 | 25.52 | 26.60 | 26.60 | 4.56% | 607,618 |