Edgewell Personal Care (EPC)
NYSE: EPC
· Real-Time Price · USD
23.39
-0.19 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
23.38
-0.04%
After-hours: Sep 05, 2025, 06:12 PM EDT
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.13 | 24.09 | 23.13 | 23.40 | 23.40 | -0.76% | 850,904 |
| 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 |
| Aug 28, 2025 | 23.60 | 23.66 | 23.22 | 23.63 | 23.48 | 0.51% | 584,400 |
| Aug 27, 2025 | 23.10 | 23.65 | 23.10 | 23.51 | 23.36 | 1.56% | 477,508 |
| Aug 26, 2025 | 23.46 | 23.66 | 23.11 | 23.15 | 23.00 | -1.49% | 506,227 |
| Aug 25, 2025 | 23.83 | 23.86 | 23.50 | 23.50 | 23.35 | -1.92% | 573,900 |
| Aug 22, 2025 | 23.51 | 24.12 | 23.51 | 23.96 | 23.81 | 2.57% | 544,401 |
| Aug 21, 2025 | 23.01 | 23.42 | 22.74 | 23.36 | 23.21 | -0.04% | 502,036 |
| Aug 20, 2025 | 23.66 | 23.81 | 23.32 | 23.37 | 23.22 | -0.76% | 483,204 |
| Aug 19, 2025 | 23.34 | 23.73 | 23.26 | 23.55 | 23.40 | 1.90% | 500,239 |
| Aug 18, 2025 | 22.98 | 23.29 | 22.98 | 23.11 | 22.96 | 0.78% | 598,628 |
| Aug 15, 2025 | 23.37 | 23.48 | 22.85 | 22.93 | 22.79 | -1.42% | 578,146 |
| Aug 14, 2025 | 23.18 | 23.27 | 22.71 | 23.26 | 23.11 | -1.23% | 1,222,733 |
| Aug 13, 2025 | 22.60 | 23.63 | 22.35 | 23.55 | 23.40 | 4.57% | 871,122 |
| Aug 12, 2025 | 22.31 | 22.77 | 22.08 | 22.52 | 22.38 | 2.18% | 927,821 |
| Aug 11, 2025 | 22.22 | 22.41 | 21.96 | 22.04 | 21.90 | 0.05% | 1,070,984 |
| Aug 8, 2025 | 22.13 | 22.47 | 21.90 | 22.03 | 21.89 | -0.36% | 740,900 |