Edgewell Personal Care

NYSE: EPC · Real-Time Price · USD
23.24
-0.31 (-1.30%)
At close: Aug 14, 2025, 3:59 PM
24.00
3.27%
After-hours: Aug 14, 2025, 06:56 PM EDT

EPC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 23.18 23.27 22.71 23.26 23.26 -1.23% 1,194,312
Aug 13, 2025 22.60 23.63 22.35 23.55 23.55 4.57% 871,122
Aug 12, 2025 22.31 22.77 22.08 22.52 22.52 2.18% 927,821
Aug 11, 2025 22.22 22.41 21.96 22.04 22.04 0.05% 1,070,984
Aug 8, 2025 22.13 22.47 21.90 22.03 22.03 -0.36% 740,900
Aug 7, 2025 21.82 22.29 21.58 22.11 22.11 1.80% 1,082,245
Aug 6, 2025 20.80 22.22 20.50 21.72 21.72 7.05% 2,753,309
Aug 5, 2025 20.85 21.40 19.13 20.29 20.29 -18.84% 3,824,600
Aug 4, 2025 25.31 25.57 24.80 25.00 25.00 -0.64% 801,200
Aug 1, 2025 25.45 25.47 24.73 25.16 25.16 -0.28% 715,402
Jul 31, 2025 25.43 25.62 25.11 25.23 25.23 -1.91% 672,644
Jul 30, 2025 25.99 26.09 25.39 25.72 25.72 -0.43% 561,735
Jul 29, 2025 26.18 26.26 25.65 25.83 25.83 -1.34% 551,200
Jul 28, 2025 26.80 26.90 26.16 26.18 26.18 -3.04% 599,500
Jul 25, 2025 26.74 27.03 26.36 27.00 27.00 0.93% 370,618
Jul 24, 2025 26.86 27.08 26.52 26.75 26.75 -1.00% 438,900
Jul 23, 2025 26.87 27.19 26.76 27.02 27.02 1.58% 655,500
Jul 22, 2025 25.64 26.72 25.52 26.60 26.60 4.56% 607,618
Jul 21, 2025 25.76 25.76 25.38 25.44 25.44 -0.47% 499,500
Jul 18, 2025 25.91 25.92 25.20 25.56 25.56 -1.01% 559,123