Edgewell Personal Care Company - EPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.08	20.26	20.26	20.39	19.97	557,731
October 16, 2025	20.14	20	20	20.37	19.95	722,000
October 15, 2025	20.05	20.16	20.16	20.31	19.93	396,911
October 14, 2025	19.68	20.08	20.08	20.15	19.54	471,600
October 13, 2025	19.74	19.75	19.75	19.94	19.68	574,800
October 10, 2025	20.34	19.65	19.65	20.34	19.51	465,422
October 09, 2025	20.34	20.19	20.19	20.34	19.97	420,700
October 08, 2025	20.18	20.27	20.27	20.53	20.15	387,800
October 07, 2025	20.07	20.25	20.25	20.38	19.92	565,322
October 06, 2025	20.46	19.93	19.93	20.72	19.87	502,912
October 03, 2025	20.6	20.44	20.44	21.05	20.42	515,141
October 02, 2025	20.77	20.6	20.6	20.88	20.48	542,242
October 01, 2025	20.24	20.88	20.88	20.94	20.13	763,700
September 30, 2025	19.99	20.36	20.36	20.38	19.84	576,788
September 29, 2025	19.8	19.93	19.93	19.98	19.43	784,100
September 26, 2025	19.46	19.74	19.74	19.8	19.39	600,200
September 25, 2025	19.75	19.42	19.42	19.89	19.25	611,414
September 24, 2025	19.61	19.75	19.75	19.94	19.6	856,700
September 23, 2025	20.18	19.51	19.51	20.29	19.26	898,341
September 22, 2025	20.34	19.95	19.95	20.38	19.89	832,500
September 19, 2025	20.99	20.32	20.32	20.99	20.18	1.66M
September 18, 2025	20.78	20.89	20.89	21.04	20.61	643,638
September 17, 2025	21.37	20.83	20.83	21.66	20.71	691,927
September 16, 2025	21.19	21.27	21.27	21.37	20.85	855,600
September 15, 2025	21.88	21.17	21.17	21.91	21.04	761,124
September 12, 2025	22.05	21.71	21.71	22.05	21.35	990,412
September 11, 2025	21.69	22.02	22.02	22.15	21.56	845,246
September 10, 2025	22.19	21.67	21.67	22.28	21.38	814,878
September 09, 2025	22.62	22.41	22.41	22.67	22.28	940,047
September 08, 2025	23.22	22.63	22.63	23.35	22.31	854,323
September 05, 2025	23.13	23.4	23.4	24.09	23.13	884,080
September 04, 2025	23.95	23.58	23.58	23.95	23.24	447,300
September 03, 2025	23.57	23.76	23.61	23.88	23.42	503,600
September 02, 2025	23.85	23.72	23.57	24.05	23.5	562,600
August 29, 2025	23.64	24.02	23.87	24.05	23.6	506,347
August 28, 2025	23.6	23.63	23.48	23.66	23.22	584,400
August 27, 2025	23.1	23.51	23.36	23.65	23.1	477,508
August 26, 2025	23.46	23.15	23	23.66	23.11	506,227
August 25, 2025	23.83	23.5	23.35	23.86	23.5	573,900
August 22, 2025	23.51	23.96	23.96	24.12	23.51	544,401
August 21, 2025	23.01	23.36	23.36	23.42	22.74	502,036
August 20, 2025	23.66	23.37	23.37	23.81	23.32	483,204
August 19, 2025	23.34	23.55	23.55	23.73	23.26	500,239
August 18, 2025	22.98	23.11	23.11	23.29	22.98	598,628
August 15, 2025	23.37	22.93	22.93	23.48	22.85	578,146
August 14, 2025	23.18	23.26	23.26	23.27	22.71	1.22M
August 13, 2025	22.6	23.55	23.55	23.63	22.35	871,122
August 12, 2025	22.31	22.52	22.52	22.77	22.08	927,821
August 11, 2025	22.22	22.04	22.04	22.41	21.96	1.07M
August 08, 2025	22.13	22.03	22.03	22.47	21.9	740,900
August 07, 2025	21.82	22.11	22.11	22.29	21.58	1.08M
August 06, 2025	20.8	21.72	21.72	22.22	20.5	2.75M
August 05, 2025	20.85	20.29	20.29	21.4	19.13	3.82M
August 04, 2025	25.31	25	25	25.57	24.8	801,200
August 01, 2025	25.45	25.16	25.16	25.47	24.73	715,402
July 31, 2025	25.43	25.23	25.23	25.62	25.11	672,644
July 30, 2025	25.99	25.72	25.72	26.09	25.39	561,735
July 29, 2025	26.18	25.83	25.83	26.26	25.65	551,200
July 28, 2025	26.8	26.18	26.18	26.9	26.16	599,500
July 25, 2025	26.74	27	27	27.03	26.36	370,618

Edgewell Personal Care Company (EPC) NYSE