Skip to main content
Edgewell Personal Care Company (EPC)
NYSE: EPC · Real-Time Price · USD
16.73
-0.18 (-1.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0117.2316.6816.7316.73-1.06%553,710
Dec 4, 202517.4617.5016.8916.9116.91-3.87%550,755
Dec 3, 202517.0517.6717.0517.5917.443.47%575,747
Dec 2, 202517.4217.4916.6517.0016.86-2.80%815,783
Dec 1, 202517.6617.9017.4217.4917.34-2.07%822,085
Nov 28, 202517.8318.0117.7117.8617.710.17%329,530
Nov 26, 202517.6018.0817.5617.8317.681.60%821,028
Nov 25, 202517.5218.0617.3817.5517.400.52%845,087
Nov 24, 202517.4517.4817.2217.4617.31-0.40%864,019
Nov 21, 202517.2017.8217.1517.5317.383.00%662,113
Nov 20, 202517.4817.7416.9817.0216.87-2.35%833,341
Nov 19, 202516.9817.4716.6317.4317.283.32%1,165,394
Nov 18, 202517.4117.4416.7316.8716.73-5.22%1,399,157
Nov 17, 202518.1118.3917.7317.8017.65-1.82%1,218,433
Nov 14, 202518.0018.4417.6218.1317.98-1.41%1,198,767
Nov 13, 202519.0720.4418.3018.3918.23-2.75%1,367,189
Nov 12, 202518.6319.1118.6318.9118.751.83%884,703
Nov 11, 202518.9619.0018.5218.5718.41-1.38%588,086
Nov 10, 202518.6918.8318.5118.8318.670.53%727,845
Nov 7, 202518.7818.8618.5118.7318.570.16%657,236
Nov 6, 202519.1319.3118.5718.7018.54-2.50%722,078
Nov 5, 202519.1319.4118.8119.1819.02-0.10%748,578
Nov 4, 202519.2719.4918.9919.2019.04-709,817
Nov 3, 202519.2519.3618.6319.2019.04-0.98%787,701
Oct 31, 202519.2419.5418.9719.3919.220.36%591,682
Oct 30, 202518.8719.3618.8719.3219.161.90%638,113
Oct 29, 202519.4619.5918.7218.9618.80-3.41%560,221
Oct 28, 202519.3419.6319.0619.6319.460.46%846,859
Oct 27, 202519.7119.9119.4319.5419.37-0.76%524,195
Oct 24, 202520.2820.2819.6319.6919.52-0.66%477,491
Oct 23, 202520.1120.2819.6219.8219.65-1.34%576,024
Oct 22, 202519.7620.3019.5020.0919.921.46%595,565
Oct 21, 202520.0620.0619.6219.8019.63-0.90%581,391
Oct 20, 202520.3320.3719.9319.9819.81-1.38%556,418
Oct 17, 202520.0820.3919.9720.2620.091.30%557,731
Oct 16, 202520.1420.3719.9520.0019.83-0.79%721,955
Oct 15, 202520.0520.3119.9320.1619.990.40%396,911
Oct 14, 202519.6820.1519.5420.0819.911.67%471,589
Oct 13, 202519.7419.9419.6819.7519.580.51%574,756
Oct 10, 202520.3420.3419.5119.6519.48-2.67%466,095
Oct 9, 202520.3420.3419.9720.1920.02-0.39%420,664
Oct 8, 202520.1820.5320.1520.2720.100.10%387,786
Oct 7, 202520.0720.3819.9220.2520.081.61%565,322
Oct 6, 202520.4620.7219.8719.9319.76-2.50%502,912
Oct 3, 202520.6021.0520.4220.4420.27-0.78%515,141
Oct 2, 202520.7720.8820.4820.6020.42-1.34%542,242
Oct 1, 202520.2420.9420.1320.8820.702.55%763,668
Sep 30, 202519.8420.3819.8420.3620.192.16%830,966
Sep 29, 202519.8019.9819.4319.9319.760.96%784,091
Sep 26, 202519.4619.8019.3919.7419.571.65%600,168