Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
16.73
-0.18 (-1.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.01 | 17.23 | 16.68 | 16.73 | 16.73 | -1.06% | 553,710 |
| Dec 4, 2025 | 17.46 | 17.50 | 16.89 | 16.91 | 16.91 | -3.87% | 550,755 |
| Dec 3, 2025 | 17.05 | 17.67 | 17.05 | 17.59 | 17.44 | 3.47% | 575,747 |
| Dec 2, 2025 | 17.42 | 17.49 | 16.65 | 17.00 | 16.86 | -2.80% | 815,783 |
| Dec 1, 2025 | 17.66 | 17.90 | 17.42 | 17.49 | 17.34 | -2.07% | 822,085 |
| Nov 28, 2025 | 17.83 | 18.01 | 17.71 | 17.86 | 17.71 | 0.17% | 329,530 |
| Nov 26, 2025 | 17.60 | 18.08 | 17.56 | 17.83 | 17.68 | 1.60% | 821,028 |
| Nov 25, 2025 | 17.52 | 18.06 | 17.38 | 17.55 | 17.40 | 0.52% | 845,087 |
| Nov 24, 2025 | 17.45 | 17.48 | 17.22 | 17.46 | 17.31 | -0.40% | 864,019 |
| Nov 21, 2025 | 17.20 | 17.82 | 17.15 | 17.53 | 17.38 | 3.00% | 662,113 |
| Nov 20, 2025 | 17.48 | 17.74 | 16.98 | 17.02 | 16.87 | -2.35% | 833,341 |
| Nov 19, 2025 | 16.98 | 17.47 | 16.63 | 17.43 | 17.28 | 3.32% | 1,165,394 |
| Nov 18, 2025 | 17.41 | 17.44 | 16.73 | 16.87 | 16.73 | -5.22% | 1,399,157 |
| Nov 17, 2025 | 18.11 | 18.39 | 17.73 | 17.80 | 17.65 | -1.82% | 1,218,433 |
| Nov 14, 2025 | 18.00 | 18.44 | 17.62 | 18.13 | 17.98 | -1.41% | 1,198,767 |
| Nov 13, 2025 | 19.07 | 20.44 | 18.30 | 18.39 | 18.23 | -2.75% | 1,367,189 |
| Nov 12, 2025 | 18.63 | 19.11 | 18.63 | 18.91 | 18.75 | 1.83% | 884,703 |
| Nov 11, 2025 | 18.96 | 19.00 | 18.52 | 18.57 | 18.41 | -1.38% | 588,086 |
| Nov 10, 2025 | 18.69 | 18.83 | 18.51 | 18.83 | 18.67 | 0.53% | 727,845 |
| Nov 7, 2025 | 18.78 | 18.86 | 18.51 | 18.73 | 18.57 | 0.16% | 657,236 |
| Nov 6, 2025 | 19.13 | 19.31 | 18.57 | 18.70 | 18.54 | -2.50% | 722,078 |
| Nov 5, 2025 | 19.13 | 19.41 | 18.81 | 19.18 | 19.02 | -0.10% | 748,578 |
| Nov 4, 2025 | 19.27 | 19.49 | 18.99 | 19.20 | 19.04 | - | 709,817 |
| Nov 3, 2025 | 19.25 | 19.36 | 18.63 | 19.20 | 19.04 | -0.98% | 787,701 |
| Oct 31, 2025 | 19.24 | 19.54 | 18.97 | 19.39 | 19.22 | 0.36% | 591,682 |
| Oct 30, 2025 | 18.87 | 19.36 | 18.87 | 19.32 | 19.16 | 1.90% | 638,113 |
| Oct 29, 2025 | 19.46 | 19.59 | 18.72 | 18.96 | 18.80 | -3.41% | 560,221 |
| Oct 28, 2025 | 19.34 | 19.63 | 19.06 | 19.63 | 19.46 | 0.46% | 846,859 |
| Oct 27, 2025 | 19.71 | 19.91 | 19.43 | 19.54 | 19.37 | -0.76% | 524,195 |
| Oct 24, 2025 | 20.28 | 20.28 | 19.63 | 19.69 | 19.52 | -0.66% | 477,491 |
| Oct 23, 2025 | 20.11 | 20.28 | 19.62 | 19.82 | 19.65 | -1.34% | 576,024 |
| Oct 22, 2025 | 19.76 | 20.30 | 19.50 | 20.09 | 19.92 | 1.46% | 595,565 |
| Oct 21, 2025 | 20.06 | 20.06 | 19.62 | 19.80 | 19.63 | -0.90% | 581,391 |
| Oct 20, 2025 | 20.33 | 20.37 | 19.93 | 19.98 | 19.81 | -1.38% | 556,418 |
| Oct 17, 2025 | 20.08 | 20.39 | 19.97 | 20.26 | 20.09 | 1.30% | 557,731 |
| Oct 16, 2025 | 20.14 | 20.37 | 19.95 | 20.00 | 19.83 | -0.79% | 721,955 |
| Oct 15, 2025 | 20.05 | 20.31 | 19.93 | 20.16 | 19.99 | 0.40% | 396,911 |
| Oct 14, 2025 | 19.68 | 20.15 | 19.54 | 20.08 | 19.91 | 1.67% | 471,589 |
| Oct 13, 2025 | 19.74 | 19.94 | 19.68 | 19.75 | 19.58 | 0.51% | 574,756 |
| Oct 10, 2025 | 20.34 | 20.34 | 19.51 | 19.65 | 19.48 | -2.67% | 466,095 |
| Oct 9, 2025 | 20.34 | 20.34 | 19.97 | 20.19 | 20.02 | -0.39% | 420,664 |
| Oct 8, 2025 | 20.18 | 20.53 | 20.15 | 20.27 | 20.10 | 0.10% | 387,786 |
| Oct 7, 2025 | 20.07 | 20.38 | 19.92 | 20.25 | 20.08 | 1.61% | 565,322 |
| Oct 6, 2025 | 20.46 | 20.72 | 19.87 | 19.93 | 19.76 | -2.50% | 502,912 |
| Oct 3, 2025 | 20.60 | 21.05 | 20.42 | 20.44 | 20.27 | -0.78% | 515,141 |
| Oct 2, 2025 | 20.77 | 20.88 | 20.48 | 20.60 | 20.42 | -1.34% | 542,242 |
| Oct 1, 2025 | 20.24 | 20.94 | 20.13 | 20.88 | 20.70 | 2.55% | 763,668 |
| Sep 30, 2025 | 19.84 | 20.38 | 19.84 | 20.36 | 20.19 | 2.16% | 830,966 |
| Sep 29, 2025 | 19.80 | 19.98 | 19.43 | 19.93 | 19.76 | 0.96% | 784,091 |
| Sep 26, 2025 | 19.46 | 19.80 | 19.39 | 19.74 | 19.57 | 1.65% | 600,168 |
| Sep 25, 2025 | 19.75 | 19.89 | 19.25 | 19.42 | 19.25 | -1.67% | 611,414 |
| Sep 24, 2025 | 19.61 | 19.94 | 19.60 | 19.75 | 19.58 | 1.23% | 856,696 |
| Sep 23, 2025 | 20.18 | 20.29 | 19.26 | 19.51 | 19.34 | -2.21% | 898,341 |
| Sep 22, 2025 | 20.34 | 20.38 | 19.89 | 19.95 | 19.78 | -1.82% | 832,470 |
| Sep 19, 2025 | 20.99 | 20.99 | 20.18 | 20.32 | 20.15 | -2.73% | 1,659,726 |
| Sep 18, 2025 | 20.78 | 21.04 | 20.61 | 20.89 | 20.71 | 0.29% | 643,638 |
| Sep 17, 2025 | 21.37 | 21.66 | 20.71 | 20.83 | 20.65 | -2.07% | 691,927 |
| Sep 16, 2025 | 21.19 | 21.37 | 20.85 | 21.27 | 21.09 | 0.47% | 855,578 |
| Sep 15, 2025 | 21.88 | 21.91 | 21.04 | 21.17 | 20.99 | -2.49% | 761,124 |
| Sep 12, 2025 | 22.05 | 22.05 | 21.35 | 21.71 | 21.52 | -1.41% | 990,412 |
| Sep 11, 2025 | 21.69 | 22.15 | 21.56 | 22.02 | 21.83 | 1.62% | 845,246 |
| Sep 10, 2025 | 22.19 | 22.28 | 21.38 | 21.67 | 21.49 | -3.30% | 814,880 |
| Sep 9, 2025 | 22.62 | 22.67 | 22.28 | 22.41 | 22.22 | -0.97% | 940,047 |
| Sep 8, 2025 | 23.22 | 23.35 | 22.31 | 22.63 | 22.44 | -3.29% | 854,323 |
| Sep 5, 2025 | 23.13 | 24.09 | 23.13 | 23.40 | 23.20 | -0.76% | 884,080 |
| Sep 4, 2025 | 23.95 | 23.95 | 23.24 | 23.58 | 23.38 | -0.76% | 447,266 |
| Sep 3, 2025 | 23.57 | 23.88 | 23.42 | 23.76 | 23.41 | 0.17% | 503,574 |
| Sep 2, 2025 | 23.85 | 24.05 | 23.50 | 23.72 | 23.37 | -1.25% | 562,584 |
| Aug 29, 2025 | 23.64 | 24.05 | 23.60 | 24.02 | 23.66 | 1.65% | 506,347 |
| Aug 28, 2025 | 23.60 | 23.66 | 23.22 | 23.63 | 23.28 | 0.51% | 584,350 |
| Aug 27, 2025 | 23.10 | 23.65 | 23.10 | 23.51 | 23.16 | 1.56% | 477,508 |
| Aug 26, 2025 | 23.46 | 23.66 | 23.11 | 23.15 | 22.81 | -1.49% | 506,227 |
| Aug 25, 2025 | 23.83 | 23.86 | 23.50 | 23.50 | 23.15 | -1.92% | 573,851 |
| Aug 22, 2025 | 23.51 | 24.12 | 23.51 | 23.96 | 23.61 | 2.57% | 544,401 |
| Aug 21, 2025 | 23.01 | 23.42 | 22.74 | 23.36 | 23.01 | -0.04% | 502,036 |
| Aug 20, 2025 | 23.66 | 23.81 | 23.32 | 23.37 | 23.02 | -0.76% | 483,204 |
| Aug 19, 2025 | 23.34 | 23.73 | 23.26 | 23.55 | 23.20 | 1.90% | 500,239 |
| Aug 18, 2025 | 22.98 | 23.29 | 22.98 | 23.11 | 22.77 | 0.78% | 598,628 |
| Aug 15, 2025 | 23.37 | 23.48 | 22.85 | 22.93 | 22.59 | -1.42% | 578,146 |
| Aug 14, 2025 | 23.18 | 23.27 | 22.71 | 23.26 | 22.92 | -1.23% | 1,222,733 |
| Aug 13, 2025 | 22.60 | 23.63 | 22.35 | 23.55 | 23.20 | 4.57% | 871,122 |
| Aug 12, 2025 | 22.31 | 22.77 | 22.08 | 22.52 | 22.19 | 2.18% | 927,821 |
| Aug 11, 2025 | 22.22 | 22.41 | 21.96 | 22.04 | 21.71 | 0.05% | 1,070,984 |
| Aug 8, 2025 | 22.13 | 22.47 | 21.90 | 22.03 | 21.70 | -0.36% | 740,884 |
| Aug 7, 2025 | 21.82 | 22.29 | 21.58 | 22.11 | 21.78 | 1.80% | 1,082,245 |
| Aug 6, 2025 | 20.80 | 22.22 | 20.50 | 21.72 | 21.40 | 7.05% | 2,753,309 |
| Aug 5, 2025 | 20.85 | 21.40 | 19.13 | 20.29 | 19.99 | -18.84% | 3,824,598 |
| Aug 4, 2025 | 25.31 | 25.57 | 24.80 | 25.00 | 24.63 | -0.64% | 801,195 |
| Aug 1, 2025 | 25.45 | 25.47 | 24.73 | 25.16 | 24.79 | -0.28% | 715,402 |
| Jul 31, 2025 | 25.43 | 25.62 | 25.11 | 25.23 | 24.86 | -1.91% | 672,644 |
| Jul 30, 2025 | 25.99 | 26.09 | 25.39 | 25.72 | 25.34 | -0.43% | 561,735 |
| Jul 29, 2025 | 26.18 | 26.26 | 25.65 | 25.83 | 25.45 | -1.34% | 551,194 |
| Jul 28, 2025 | 26.80 | 26.90 | 26.16 | 26.18 | 25.79 | -3.04% | 599,469 |
| Jul 25, 2025 | 26.74 | 27.03 | 26.36 | 27.00 | 26.60 | 0.93% | 370,618 |
| Jul 24, 2025 | 26.86 | 27.08 | 26.52 | 26.75 | 26.35 | -1.00% | 438,852 |
| Jul 23, 2025 | 26.87 | 27.19 | 26.76 | 27.02 | 26.62 | 1.58% | 655,498 |
| Jul 22, 2025 | 25.64 | 26.72 | 25.52 | 26.60 | 26.21 | 4.56% | 607,618 |
| Jul 21, 2025 | 25.76 | 25.76 | 25.38 | 25.44 | 25.06 | -0.47% | 499,462 |
| Jul 18, 2025 | 25.91 | 25.92 | 25.20 | 25.56 | 25.18 | -1.01% | 559,123 |
| Jul 17, 2025 | 25.58 | 26.01 | 25.51 | 25.82 | 25.44 | 0.47% | 684,194 |