Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
23.25
-0.33 (-1.40%)
Jun 27, 2025, 4:00 PM - Market closed
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.71 | 23.78 | 23.05 | 23.25 | 23.25 | -1.40% | 938,713 |
| Jun 26, 2025 | 23.71 | 23.81 | 23.47 | 23.58 | 23.58 | -0.51% | 568,729 |
| Jun 25, 2025 | 23.65 | 23.90 | 23.40 | 23.70 | 23.70 | -0.34% | 726,077 |
| Jun 24, 2025 | 24.35 | 24.43 | 23.65 | 23.78 | 23.78 | -1.20% | 715,013 |
| Jun 23, 2025 | 23.15 | 24.15 | 23.05 | 24.07 | 24.07 | 3.62% | 817,744 |
| Jun 20, 2025 | 23.06 | 23.34 | 22.61 | 23.23 | 23.23 | 1.00% | 1,602,998 |
| Jun 18, 2025 | 22.79 | 23.45 | 22.63 | 23.00 | 23.00 | 0.92% | 1,115,151 |
| Jun 17, 2025 | 23.10 | 23.30 | 22.63 | 22.79 | 22.79 | -2.27% | 828,612 |
| Jun 16, 2025 | 23.44 | 23.57 | 23.13 | 23.32 | 23.32 | 0.69% | 987,935 |
| Jun 13, 2025 | 24.52 | 24.80 | 23.12 | 23.16 | 23.16 | -6.76% | 649,420 |
| Jun 12, 2025 | 25.00 | 25.28 | 24.71 | 24.84 | 24.84 | -2.01% | 688,905 |
| Jun 11, 2025 | 26.36 | 26.43 | 25.24 | 25.35 | 25.35 | -3.10% | 815,751 |
| Jun 10, 2025 | 26.76 | 26.95 | 26.12 | 26.16 | 26.16 | -1.88% | 735,130 |
| Jun 9, 2025 | 27.25 | 27.47 | 26.62 | 26.66 | 26.66 | -1.48% | 688,294 |
| Jun 6, 2025 | 27.05 | 27.15 | 26.84 | 27.06 | 27.06 | 1.16% | 538,194 |
| Jun 5, 2025 | 26.81 | 27.01 | 26.47 | 26.75 | 26.60 | -0.78% | 571,075 |
| Jun 4, 2025 | 26.69 | 27.30 | 26.56 | 26.96 | 26.81 | 1.66% | 614,512 |
| Jun 3, 2025 | 25.77 | 26.61 | 25.36 | 26.52 | 26.37 | 2.63% | 668,625 |
| Jun 2, 2025 | 27.42 | 27.48 | 25.80 | 25.84 | 25.70 | -6.44% | 682,306 |
| May 30, 2025 | 27.43 | 27.93 | 27.43 | 27.62 | 27.47 | -0.25% | 509,043 |
| May 29, 2025 | 27.81 | 28.07 | 27.56 | 27.69 | 27.54 | -0.14% | 502,321 |
| May 28, 2025 | 28.06 | 28.28 | 27.60 | 27.73 | 27.58 | -1.18% | 627,845 |
| May 27, 2025 | 27.57 | 28.24 | 27.43 | 28.06 | 27.91 | 2.41% | 737,637 |
| May 23, 2025 | 26.86 | 27.55 | 26.67 | 27.40 | 27.25 | 1.07% | 469,703 |
| May 22, 2025 | 27.23 | 27.28 | 26.98 | 27.11 | 26.96 | -0.99% | 544,524 |
| May 21, 2025 | 28.12 | 28.16 | 27.38 | 27.38 | 27.23 | -3.49% | 411,998 |
| May 20, 2025 | 28.36 | 28.57 | 28.24 | 28.37 | 28.21 | -0.39% | 587,479 |
| May 19, 2025 | 28.42 | 28.50 | 28.23 | 28.48 | 28.32 | -0.35% | 431,847 |
| May 16, 2025 | 28.41 | 28.72 | 28.28 | 28.58 | 28.42 | 0.92% | 511,730 |
| May 15, 2025 | 28.00 | 28.41 | 27.69 | 28.32 | 28.16 | 1.14% | 637,010 |
| May 14, 2025 | 28.30 | 28.34 | 27.87 | 28.00 | 27.85 | -1.55% | 758,939 |
| May 13, 2025 | 28.80 | 28.92 | 28.34 | 28.44 | 28.28 | -1.01% | 886,889 |
| May 12, 2025 | 27.35 | 28.82 | 27.18 | 28.73 | 28.57 | 6.21% | 707,222 |
| May 9, 2025 | 27.25 | 27.53 | 26.97 | 27.05 | 26.90 | -0.55% | 764,377 |
| May 8, 2025 | 27.01 | 27.29 | 25.54 | 27.20 | 27.05 | 0.70% | 1,494,198 |
| May 7, 2025 | 26.91 | 27.84 | 24.35 | 27.01 | 26.86 | -10.03% | 1,888,697 |
| May 6, 2025 | 30.32 | 30.53 | 29.80 | 30.02 | 29.86 | -2.02% | 611,978 |
| May 5, 2025 | 30.48 | 30.79 | 30.24 | 30.64 | 30.47 | 0.23% | 464,642 |
| May 2, 2025 | 30.48 | 30.85 | 30.28 | 30.57 | 30.40 | 1.19% | 410,705 |
| May 1, 2025 | 30.26 | 30.62 | 29.97 | 30.21 | 30.04 | -1.11% | 351,386 |
| Apr 30, 2025 | 30.84 | 30.84 | 30.25 | 30.55 | 30.38 | -1.00% | 419,085 |
| Apr 29, 2025 | 30.73 | 31.01 | 30.55 | 30.86 | 30.69 | -0.16% | 352,864 |
| Apr 28, 2025 | 30.63 | 31.04 | 30.50 | 30.91 | 30.74 | 0.29% | 337,859 |
| Apr 25, 2025 | 30.69 | 30.82 | 30.15 | 30.82 | 30.65 | 0.62% | 254,530 |
| Apr 24, 2025 | 30.00 | 30.73 | 29.83 | 30.63 | 30.46 | 1.19% | 331,441 |
| Apr 23, 2025 | 30.49 | 30.94 | 29.98 | 30.27 | 30.10 | -0.49% | 439,226 |
| Apr 22, 2025 | 30.35 | 30.70 | 29.99 | 30.42 | 30.25 | 1.37% | 394,959 |
| Apr 21, 2025 | 29.82 | 30.12 | 29.73 | 30.01 | 29.85 | -0.10% | 438,632 |
| Apr 17, 2025 | 29.24 | 30.26 | 29.24 | 30.04 | 29.87 | 2.81% | 368,953 |
| Apr 16, 2025 | 29.60 | 29.88 | 29.04 | 29.22 | 29.06 | -0.92% | 357,621 |