Skip to main content
Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
27.72
+2.23 (8.75%)
At close: Jun 26, 2026, 4:00 PM EDT
27.70
-0.02 (-0.07%)
After-hours: Jun 26, 2026, 7:25 PM EDT

EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202622.2524.0821.6321.6521.49-3.31%1,017,995
May 6, 202624.6325.2320.4922.3922.23-1.93%1,375,247
May 5, 202621.7722.9921.4922.8322.665.89%722,518
May 4, 202622.2722.4321.5421.5621.40-4.43%721,849
May 1, 202622.7822.8822.0322.5622.400.04%587,767
Apr 30, 202621.9222.7221.7222.5522.393.68%599,687
Apr 29, 202622.5822.7121.6521.7521.59-4.56%806,475
Apr 28, 202623.3223.5622.6022.7922.63-1.30%745,149
Apr 27, 202623.3423.5023.0623.0922.92-1.37%485,779
Apr 24, 202624.0624.3223.2923.4123.24-1.43%593,517
Apr 23, 202623.0823.7723.0423.7523.583.49%348,985
Apr 22, 202623.1723.4522.7922.9522.78-0.61%445,653
Apr 21, 202623.5723.6622.9823.0922.92-2.04%379,706
Apr 20, 202623.3323.8123.2323.5723.400.73%369,948
Apr 17, 202622.6023.6622.5823.4023.234.56%541,665
Apr 16, 202622.1422.4022.0422.3822.220.54%288,448
Apr 15, 202622.4122.6622.2022.2622.10-0.80%319,036
Apr 14, 202622.1222.5921.9122.4422.281.08%416,578
Apr 13, 202621.7522.2821.4822.2022.041.42%511,506
Apr 10, 202622.3522.5121.8021.8921.73-2.01%434,482
Apr 9, 202621.2522.4721.1422.3422.183.62%654,240
Apr 8, 202621.2121.7321.2021.5621.404.05%825,041
Apr 7, 202621.1321.1620.6020.7220.57-2.72%522,846
Apr 6, 202620.9521.4320.6021.3021.151.53%579,325
Apr 2, 202621.1721.1720.6020.9820.83-1.55%622,279
Apr 1, 202621.3121.5721.2121.3121.16-0.14%599,529
Mar 31, 202621.4121.4220.8221.3421.19-0.42%913,588
Mar 30, 202621.2721.4920.5821.4321.271.95%1,007,597
Mar 27, 202620.9621.8020.9521.0220.87-0.28%1,112,709
Mar 26, 202620.0121.1320.0121.0820.935.03%779,156
Mar 25, 202619.9420.1319.5320.0719.922.35%707,386
Mar 24, 202619.2019.7819.1019.6119.470.51%1,051,936
Mar 23, 202620.1020.4519.5019.5119.370.41%791,531
Mar 20, 202619.6219.8119.3419.4319.29-1.22%1,589,452
Mar 19, 202619.6919.9219.5219.6719.53-1.01%633,038
Mar 18, 202620.1920.2319.7819.8719.73-3.26%716,013
Mar 17, 202620.4120.9020.2420.5420.391.48%657,195
Mar 16, 202619.9220.3919.8720.2420.092.43%659,280
Mar 13, 202618.9219.8018.8819.7619.626.07%715,273
Mar 12, 202619.5819.6718.5418.6318.50-6.48%1,101,845
Mar 11, 202620.5120.5419.6919.9219.78-3.39%891,721
Mar 10, 202620.9021.4520.6220.6220.47-1.81%749,615
Mar 9, 202620.8321.0620.2921.0020.85-0.62%697,269
Mar 6, 202621.0421.4020.6621.1320.980.86%766,316
Mar 5, 202621.1521.2220.7621.1020.80-1.49%1,162,794
Mar 4, 202621.5721.7820.9521.4221.110.09%728,171
Mar 3, 202621.6721.7520.6921.4021.09-3.73%815,986
Mar 2, 202622.4522.7322.1422.2321.91-2.24%818,854
Feb 27, 202622.7123.0822.5022.7422.41-0.26%736,367
Feb 26, 202622.5322.9022.5122.8022.471.79%572,644
Feb 25, 202622.4422.5722.0122.4022.08-0.75%754,435
Feb 24, 202622.4122.8322.3622.5722.250.98%702,700
Feb 23, 202622.7022.7822.3122.3522.03-1.63%709,158
Feb 20, 202622.2722.7821.9222.7222.402.48%695,035
Feb 19, 202622.1222.3821.8922.1721.850.32%876,357
Feb 18, 202621.8022.4721.8022.1021.780.05%1,154,353
Feb 17, 202622.1222.2021.6822.0921.770.91%978,816
Feb 13, 202621.0021.8921.0021.8921.582.53%771,206
Feb 12, 202620.8721.7020.8721.3521.041.62%865,817
Feb 11, 202620.3621.0420.0821.0120.712.49%817,957
Feb 10, 202620.3521.4320.1620.5020.213.59%1,233,792
Feb 9, 202619.0620.2118.5619.7919.51-4.63%1,959,390
Feb 6, 202620.3220.8920.2120.7520.451.37%719,246
Feb 5, 202620.6220.7620.3320.4720.180.24%556,207
Feb 4, 202620.0820.8019.9320.4220.133.24%673,754
Feb 3, 202619.5520.3919.5519.7819.501.12%585,397