Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
21.13
+0.18 (0.86%)
Mar 6, 2026, 4:00 PM EST - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.04 | 21.40 | 20.66 | 21.13 | 21.13 | 0.14% | 766,316 |
| Mar 5, 2026 | 21.15 | 21.22 | 20.76 | 21.10 | 20.95 | -1.49% | 1,162,784 |
| Mar 4, 2026 | 21.57 | 21.78 | 20.95 | 21.42 | 21.27 | 0.09% | 728,171 |
| Mar 3, 2026 | 21.67 | 21.75 | 20.69 | 21.40 | 21.25 | -3.73% | 815,986 |
| Mar 2, 2026 | 22.45 | 22.73 | 22.14 | 22.23 | 22.07 | -2.24% | 818,854 |
| Feb 27, 2026 | 22.71 | 23.08 | 22.50 | 22.74 | 22.58 | -0.26% | 736,367 |
| Feb 26, 2026 | 22.53 | 22.90 | 22.51 | 22.80 | 22.64 | 1.79% | 572,644 |
| Feb 25, 2026 | 22.44 | 22.57 | 22.01 | 22.40 | 22.24 | -0.75% | 754,435 |
| Feb 24, 2026 | 22.41 | 22.83 | 22.36 | 22.57 | 22.41 | 0.98% | 702,700 |
| Feb 23, 2026 | 22.70 | 22.78 | 22.31 | 22.35 | 22.19 | -1.63% | 709,158 |
| Feb 20, 2026 | 22.27 | 22.78 | 21.92 | 22.72 | 22.56 | 2.48% | 695,035 |
| Feb 19, 2026 | 22.12 | 22.38 | 21.89 | 22.17 | 22.01 | 0.32% | 876,357 |
| Feb 18, 2026 | 21.80 | 22.47 | 21.80 | 22.10 | 21.94 | 0.05% | 1,154,353 |
| Feb 17, 2026 | 22.12 | 22.20 | 21.68 | 22.09 | 21.93 | 0.91% | 978,816 |
| Feb 13, 2026 | 21.00 | 21.89 | 21.00 | 21.89 | 21.73 | 2.53% | 771,206 |
| Feb 12, 2026 | 20.87 | 21.70 | 20.87 | 21.35 | 21.20 | 1.62% | 865,817 |
| Feb 11, 2026 | 20.36 | 21.04 | 20.08 | 21.01 | 20.86 | 2.49% | 817,957 |
| Feb 10, 2026 | 20.35 | 21.43 | 20.16 | 20.50 | 20.35 | 3.59% | 1,233,792 |
| Feb 9, 2026 | 19.06 | 20.21 | 18.56 | 19.79 | 19.65 | -4.63% | 1,959,390 |
| Feb 6, 2026 | 20.32 | 20.89 | 20.21 | 20.75 | 20.60 | 1.37% | 719,246 |
| Feb 5, 2026 | 20.62 | 20.76 | 20.33 | 20.47 | 20.32 | 0.24% | 556,207 |
| Feb 4, 2026 | 20.08 | 20.80 | 19.93 | 20.42 | 20.27 | 3.24% | 673,754 |
| Feb 3, 2026 | 19.55 | 20.39 | 19.55 | 19.78 | 19.64 | 1.12% | 585,397 |
| Feb 2, 2026 | 19.50 | 19.89 | 19.30 | 19.56 | 19.42 | 0.51% | 707,920 |
| Jan 30, 2026 | 19.04 | 19.60 | 18.88 | 19.46 | 19.32 | 3.02% | 669,157 |
| Jan 29, 2026 | 18.88 | 19.01 | 18.65 | 18.89 | 18.76 | 0.53% | 486,156 |
| Jan 28, 2026 | 19.28 | 19.31 | 18.58 | 18.79 | 18.66 | -2.29% | 484,706 |
| Jan 27, 2026 | 19.03 | 19.38 | 18.92 | 19.23 | 19.09 | -0.10% | 417,572 |
| Jan 26, 2026 | 19.67 | 19.67 | 19.01 | 19.25 | 19.11 | -1.58% | 759,247 |
| Jan 23, 2026 | 19.28 | 19.57 | 19.20 | 19.56 | 19.42 | 1.03% | 480,085 |
| Jan 22, 2026 | 19.15 | 19.46 | 19.02 | 19.36 | 19.22 | 1.15% | 504,138 |
| Jan 21, 2026 | 19.32 | 19.62 | 19.05 | 19.14 | 19.00 | -0.78% | 819,486 |
| Jan 20, 2026 | 18.44 | 19.30 | 18.30 | 19.29 | 19.15 | 3.32% | 762,367 |
| Jan 16, 2026 | 18.84 | 18.92 | 18.46 | 18.67 | 18.54 | -1.69% | 474,356 |
| Jan 15, 2026 | 18.72 | 19.10 | 18.33 | 18.99 | 18.86 | 1.12% | 456,729 |
| Jan 14, 2026 | 18.44 | 18.86 | 18.44 | 18.78 | 18.65 | 1.84% | 553,879 |
| Jan 13, 2026 | 18.34 | 18.78 | 18.22 | 18.44 | 18.31 | 1.15% | 513,498 |
| Jan 12, 2026 | 18.08 | 18.28 | 17.79 | 18.23 | 18.10 | 0.16% | 554,226 |
| Jan 9, 2026 | 17.89 | 18.21 | 17.62 | 18.20 | 18.07 | 2.88% | 540,086 |
| Jan 8, 2026 | 16.70 | 17.95 | 16.70 | 17.69 | 17.56 | 4.74% | 640,513 |
| Jan 7, 2026 | 17.20 | 17.37 | 16.48 | 16.89 | 16.77 | -1.57% | 770,432 |
| Jan 6, 2026 | 16.73 | 17.19 | 16.73 | 17.16 | 17.04 | 2.08% | 477,251 |
| Jan 5, 2026 | 16.68 | 17.01 | 16.55 | 16.81 | 16.69 | -0.30% | 707,805 |
| Jan 2, 2026 | 17.01 | 17.09 | 16.66 | 16.86 | 16.74 | -1.11% | 667,973 |
| Dec 31, 2025 | 17.14 | 17.30 | 17.00 | 17.05 | 16.93 | -0.53% | 611,767 |
| Dec 30, 2025 | 17.31 | 17.46 | 17.04 | 17.14 | 17.02 | -1.38% | 547,598 |
| Dec 29, 2025 | 17.43 | 17.53 | 17.21 | 17.38 | 17.26 | -0.57% | 555,109 |
| Dec 26, 2025 | 17.43 | 17.61 | 17.36 | 17.48 | 17.36 | 0.23% | 419,468 |
| Dec 24, 2025 | 17.04 | 17.45 | 17.01 | 17.44 | 17.32 | 1.99% | 221,113 |
| Dec 23, 2025 | 17.39 | 17.51 | 17.01 | 17.10 | 16.98 | -0.35% | 835,684 |
| Dec 22, 2025 | 17.37 | 17.56 | 17.10 | 17.16 | 17.04 | -2.05% | 644,658 |
| Dec 19, 2025 | 17.60 | 17.69 | 17.30 | 17.52 | 17.40 | -1.46% | 1,404,108 |
| Dec 18, 2025 | 18.20 | 18.37 | 17.72 | 17.78 | 17.65 | -2.04% | 659,223 |
| Dec 17, 2025 | 17.78 | 18.50 | 17.78 | 18.15 | 18.02 | 2.20% | 690,962 |
| Dec 16, 2025 | 17.55 | 17.91 | 17.49 | 17.76 | 17.63 | 1.37% | 553,750 |
| Dec 15, 2025 | 17.53 | 17.55 | 17.23 | 17.52 | 17.40 | 0.69% | 631,772 |
| Dec 12, 2025 | 17.51 | 17.76 | 17.34 | 17.40 | 17.28 | -0.63% | 513,059 |
| Dec 11, 2025 | 17.42 | 17.62 | 17.36 | 17.51 | 17.39 | 1.04% | 583,058 |
| Dec 10, 2025 | 16.43 | 17.40 | 16.43 | 17.33 | 17.21 | 5.54% | 1,092,696 |
| Dec 9, 2025 | 15.93 | 16.50 | 15.93 | 16.42 | 16.30 | 3.21% | 671,809 |
| Dec 8, 2025 | 16.71 | 16.75 | 15.88 | 15.91 | 15.80 | -4.90% | 955,849 |
| Dec 5, 2025 | 17.01 | 17.23 | 16.68 | 16.73 | 16.61 | -1.06% | 586,646 |
| Dec 4, 2025 | 17.46 | 17.50 | 16.89 | 16.91 | 16.79 | -3.87% | 551,952 |
| Dec 3, 2025 | 17.05 | 17.67 | 17.05 | 17.59 | 17.32 | 3.47% | 575,747 |
| Dec 2, 2025 | 17.42 | 17.49 | 16.65 | 17.00 | 16.74 | -2.80% | 815,783 |
| Dec 1, 2025 | 17.66 | 17.90 | 17.42 | 17.49 | 17.22 | -2.07% | 822,085 |
| Nov 28, 2025 | 17.83 | 18.01 | 17.71 | 17.86 | 17.58 | 0.17% | 329,530 |
| Nov 26, 2025 | 17.60 | 18.08 | 17.56 | 17.83 | 17.55 | 1.60% | 821,028 |
| Nov 25, 2025 | 17.52 | 18.06 | 17.38 | 17.55 | 17.28 | 0.52% | 845,087 |
| Nov 24, 2025 | 17.45 | 17.48 | 17.22 | 17.46 | 17.19 | -0.40% | 864,019 |
| Nov 21, 2025 | 17.20 | 17.82 | 17.15 | 17.53 | 17.26 | 3.00% | 662,113 |
| Nov 20, 2025 | 17.48 | 17.74 | 16.98 | 17.02 | 16.75 | -2.35% | 833,341 |
| Nov 19, 2025 | 16.98 | 17.47 | 16.63 | 17.43 | 17.16 | 3.32% | 1,165,394 |
| Nov 18, 2025 | 17.41 | 17.44 | 16.73 | 16.87 | 16.61 | -5.22% | 1,399,157 |
| Nov 17, 2025 | 18.11 | 18.39 | 17.73 | 17.80 | 17.52 | -1.82% | 1,218,433 |
| Nov 14, 2025 | 18.00 | 18.44 | 17.62 | 18.13 | 17.85 | -1.41% | 1,198,767 |
| Nov 13, 2025 | 19.07 | 20.44 | 18.30 | 18.39 | 18.10 | -2.75% | 1,367,189 |
| Nov 12, 2025 | 18.63 | 19.11 | 18.63 | 18.91 | 18.62 | 1.83% | 884,703 |
| Nov 11, 2025 | 18.96 | 19.00 | 18.52 | 18.57 | 18.28 | -1.38% | 588,086 |
| Nov 10, 2025 | 18.69 | 18.83 | 18.51 | 18.83 | 18.54 | 0.53% | 727,845 |
| Nov 7, 2025 | 18.78 | 18.86 | 18.51 | 18.73 | 18.44 | 0.16% | 657,236 |
| Nov 6, 2025 | 19.13 | 19.31 | 18.57 | 18.70 | 18.41 | -2.50% | 722,078 |
| Nov 5, 2025 | 19.13 | 19.41 | 18.81 | 19.18 | 18.88 | -0.10% | 748,578 |
| Nov 4, 2025 | 19.27 | 19.49 | 18.99 | 19.20 | 18.90 | - | 709,817 |
| Nov 3, 2025 | 19.25 | 19.36 | 18.63 | 19.20 | 18.90 | -0.98% | 787,701 |
| Oct 31, 2025 | 19.24 | 19.54 | 18.97 | 19.39 | 19.09 | 0.36% | 591,682 |
| Oct 30, 2025 | 18.87 | 19.36 | 18.87 | 19.32 | 19.02 | 1.90% | 638,113 |
| Oct 29, 2025 | 19.46 | 19.59 | 18.72 | 18.96 | 18.66 | -3.41% | 560,221 |
| Oct 28, 2025 | 19.34 | 19.63 | 19.06 | 19.63 | 19.32 | 0.46% | 846,859 |
| Oct 27, 2025 | 19.71 | 19.91 | 19.43 | 19.54 | 19.24 | -0.76% | 524,195 |
| Oct 24, 2025 | 20.28 | 20.28 | 19.63 | 19.69 | 19.38 | -0.66% | 477,491 |
| Oct 23, 2025 | 20.11 | 20.28 | 19.62 | 19.82 | 19.51 | -1.34% | 576,024 |
| Oct 22, 2025 | 19.76 | 20.30 | 19.50 | 20.09 | 19.78 | 1.46% | 595,565 |
| Oct 21, 2025 | 20.06 | 20.06 | 19.62 | 19.80 | 19.49 | -0.90% | 581,391 |
| Oct 20, 2025 | 20.33 | 20.37 | 19.93 | 19.98 | 19.67 | -1.38% | 556,418 |
| Oct 17, 2025 | 20.08 | 20.39 | 19.97 | 20.26 | 19.94 | 1.30% | 557,731 |
| Oct 16, 2025 | 20.14 | 20.37 | 19.95 | 20.00 | 19.69 | -0.79% | 721,955 |
| Oct 15, 2025 | 20.05 | 20.31 | 19.93 | 20.16 | 19.85 | 0.40% | 396,911 |
| Oct 14, 2025 | 19.68 | 20.15 | 19.54 | 20.08 | 19.77 | 1.67% | 471,589 |
| Oct 13, 2025 | 19.74 | 19.94 | 19.68 | 19.75 | 19.44 | 0.51% | 574,756 |