Edgewell Personal Care (EPC)
NYSE: EPC
· Real-Time Price · USD
19.75
0.33 (1.70%)
At close: Sep 26, 2025, 3:59 PM
19.74
-0.03%
After-hours: Sep 26, 2025, 05:51 PM EDT
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.46 | 19.80 | 19.39 | 19.74 | 19.74 | 1.65% | 600,168 |
| 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 |
| Sep 5, 2025 | 23.13 | 24.09 | 23.13 | 23.40 | 23.40 | -0.76% | 884,080 |
| Sep 4, 2025 | 23.95 | 23.95 | 23.24 | 23.58 | 23.58 | -0.76% | 447,300 |
| Sep 3, 2025 | 23.57 | 23.88 | 23.42 | 23.76 | 23.61 | 0.17% | 503,600 |
| Sep 2, 2025 | 23.85 | 24.05 | 23.50 | 23.72 | 23.57 | -1.25% | 562,600 |
| Aug 29, 2025 | 23.64 | 24.05 | 23.60 | 24.02 | 23.87 | 1.65% | 506,347 |