Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
28.73
+1.68 (6.21%)
At close: May 12, 2025, 4:00 PM
28.73
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.35 | 28.82 | 27.18 | 28.73 | 28.73 | 6.21% | 706,698 |
| May 9, 2025 | 27.25 | 27.53 | 26.97 | 27.05 | 27.05 | -0.55% | 764,377 |
| May 8, 2025 | 27.01 | 27.29 | 25.54 | 27.20 | 27.20 | 0.70% | 1,494,198 |
| May 7, 2025 | 26.91 | 27.84 | 24.35 | 27.01 | 27.01 | -10.03% | 1,888,697 |
| May 6, 2025 | 30.32 | 30.53 | 29.80 | 30.02 | 30.02 | -2.02% | 611,978 |
| May 5, 2025 | 30.48 | 30.79 | 30.24 | 30.64 | 30.64 | 0.23% | 464,642 |
| May 2, 2025 | 30.48 | 30.85 | 30.28 | 30.57 | 30.57 | 1.19% | 410,705 |
| May 1, 2025 | 30.26 | 30.62 | 29.97 | 30.21 | 30.21 | -1.11% | 351,386 |
| Apr 30, 2025 | 30.84 | 30.84 | 30.25 | 30.55 | 30.55 | -1.00% | 419,085 |
| Apr 29, 2025 | 30.73 | 31.01 | 30.55 | 30.86 | 30.86 | -0.16% | 352,864 |
| Apr 28, 2025 | 30.63 | 31.04 | 30.50 | 30.91 | 30.91 | 0.29% | 337,859 |
| Apr 25, 2025 | 30.69 | 30.82 | 30.15 | 30.82 | 30.82 | 0.62% | 254,530 |
| Apr 24, 2025 | 30.00 | 30.73 | 29.83 | 30.63 | 30.63 | 1.19% | 331,441 |
| Apr 23, 2025 | 30.49 | 30.94 | 29.98 | 30.27 | 30.27 | -0.49% | 439,226 |
| Apr 22, 2025 | 30.35 | 30.70 | 29.99 | 30.42 | 30.42 | 1.37% | 394,959 |
| Apr 21, 2025 | 29.82 | 30.12 | 29.73 | 30.01 | 30.01 | -0.10% | 438,632 |
| Apr 17, 2025 | 29.24 | 30.26 | 29.24 | 30.04 | 30.04 | 2.81% | 368,953 |
| Apr 16, 2025 | 29.60 | 29.88 | 29.04 | 29.22 | 29.22 | -0.92% | 357,621 |
| Apr 15, 2025 | 29.90 | 30.17 | 29.47 | 29.49 | 29.49 | -1.86% | 360,150 |
| Apr 14, 2025 | 30.00 | 30.33 | 29.70 | 30.05 | 30.05 | 0.81% | 370,647 |
| Apr 11, 2025 | 29.03 | 29.83 | 28.51 | 29.81 | 29.81 | 1.43% | 348,920 |
| Apr 10, 2025 | 29.01 | 29.54 | 28.67 | 29.39 | 29.39 | -0.58% | 470,684 |
| Apr 9, 2025 | 27.38 | 29.88 | 27.23 | 29.56 | 29.56 | 7.73% | 737,003 |
| Apr 8, 2025 | 28.57 | 28.71 | 27.08 | 27.44 | 27.44 | -1.96% | 542,619 |
| Apr 7, 2025 | 28.86 | 29.62 | 27.65 | 27.99 | 27.99 | -5.66% | 921,923 |
| Apr 4, 2025 | 29.66 | 30.31 | 29.40 | 29.67 | 29.67 | -2.43% | 689,571 |
| Apr 3, 2025 | 31.51 | 31.65 | 30.38 | 30.41 | 30.41 | -4.07% | 505,448 |
| Apr 2, 2025 | 31.00 | 31.72 | 30.82 | 31.70 | 31.70 | 1.57% | 386,730 |
| Apr 1, 2025 | 31.28 | 31.48 | 30.89 | 31.21 | 31.21 | - | 458,134 |
| Mar 31, 2025 | 30.50 | 31.36 | 30.48 | 31.21 | 31.21 | 1.83% | 542,477 |
| Mar 28, 2025 | 30.94 | 30.96 | 30.42 | 30.65 | 30.65 | -0.74% | 366,848 |
| Mar 27, 2025 | 29.94 | 30.88 | 29.94 | 30.88 | 30.88 | 3.83% | 510,514 |
| Mar 26, 2025 | 29.28 | 29.82 | 29.26 | 29.74 | 29.74 | 1.40% | 478,544 |
| Mar 25, 2025 | 29.66 | 29.92 | 29.16 | 29.33 | 29.33 | -1.05% | 431,679 |
| Mar 24, 2025 | 29.57 | 29.84 | 29.47 | 29.64 | 29.64 | 0.78% | 445,385 |
| Mar 21, 2025 | 29.41 | 29.69 | 29.16 | 29.41 | 29.41 | -0.61% | 1,101,441 |
| Mar 20, 2025 | 29.79 | 30.24 | 29.59 | 29.59 | 29.59 | -1.40% | 447,510 |
| Mar 19, 2025 | 30.07 | 30.33 | 29.67 | 30.01 | 30.01 | -0.53% | 405,095 |
| Mar 18, 2025 | 30.07 | 30.28 | 29.69 | 30.17 | 30.17 | -0.17% | 570,129 |
| Mar 17, 2025 | 30.42 | 30.89 | 29.87 | 30.22 | 30.22 | -0.43% | 573,039 |
| Mar 14, 2025 | 30.29 | 30.43 | 29.93 | 30.35 | 30.35 | 0.53% | 316,481 |
| Mar 13, 2025 | 30.72 | 31.03 | 29.89 | 30.19 | 30.19 | -1.98% | 456,524 |
| Mar 12, 2025 | 31.39 | 31.56 | 30.76 | 30.80 | 30.80 | -2.93% | 598,662 |
| Mar 11, 2025 | 32.20 | 32.20 | 31.32 | 31.73 | 31.73 | -1.31% | 607,378 |
| Mar 10, 2025 | 31.78 | 32.96 | 31.78 | 32.15 | 32.15 | 0.59% | 643,473 |
| Mar 7, 2025 | 31.37 | 32.28 | 31.26 | 31.96 | 31.96 | 1.78% | 580,008 |
| Mar 6, 2025 | 31.14 | 31.77 | 30.94 | 31.40 | 31.40 | 1.39% | 858,062 |
| Mar 5, 2025 | 30.79 | 31.58 | 30.75 | 30.97 | 30.97 | 1.11% | 482,826 |
| Mar 4, 2025 | 30.91 | 31.62 | 30.59 | 30.63 | 30.48 | -1.23% | 699,064 |
| Mar 3, 2025 | 31.38 | 31.69 | 30.78 | 31.01 | 30.86 | -1.46% | 679,747 |