Edgewell Personal Care Company (EPC) NYSE

Currency In USD

EPC Historical Return

If you invested $1000 in Edgewell Personal Care Company (EPC) 10 years ago, it would be worth $404.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $702.48, while $1000 invested 1 year ago would be worth $1,218.34. This corresponds to total returns of -59.57%, -29.75%, 21.83%, respectively, with annualized returns of -8.65%, -6.82%, 21.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EPC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.6	28.57	28.57	28.64	27.01	528,522
August 20, 2026	27.95	27.56	27.56	28.66	27.48	626,484
August 19, 2026	28.77	28.74	28.74	29.81	28.5	556,800
August 18, 2026	28.51	28.45	28.45	28.8	28.05	573,758
August 17, 2026	28.49	28.06	28.06	28.49	27.65	436,926
August 14, 2026	28.41	28.42	28.42	28.67	27.93	381,661
August 13, 2026	29.2	28.47	28.47	29.94	28.39	504,787
August 12, 2026	28.15	28.66	28.66	28.82	28.07	537,655
August 11, 2026	27.71	28.61	28.61	28.62	27.59	490,033
August 10, 2026	27.91	27.99	27.99	28.28	27.21	578,560
August 07, 2026	28.07	28.38	28.38	28.73	27.7	648,122
August 06, 2026	29.9	28.12	28.12	29.9	27.81	694,975
August 05, 2026	29.25	29.2	29.2	29.95	28.3	1.09M
August 04, 2026	27.24	28.53	28.53	28.53	27.08	863,337
August 03, 2026	28.1	27.59	27.59	29.94	27.47	1.01M
July 31, 2026	27.11	27.19	27.19	27.44	26.82	424,818
July 30, 2026	27.8	27.25	27.25	28.26	27.11	423,703
July 29, 2026	27.71	28.22	28.22	28.56	27.64	517,213
July 28, 2026	28.4	28.27	28.27	28.97	28.12	401,293
July 27, 2026	27.91	27.81	27.81	28.31	27.73	618,075
July 24, 2026	26.83	27.63	27.63	27.97	26.69	622,643
July 23, 2026	27.1	26.69	26.69	27.24	24.53	813,728
July 22, 2026	28.04	27.65	27.65	28.23	27.57	463,181
July 21, 2026	28.44	27.8	27.8	28.54	27.38	601,421
July 20, 2026	29.52	28.59	28.59	29.53	28.45	1.04M
July 17, 2026	29.03	29.66	29.66	29.85	28.99	681,548
July 16, 2026	28.81	29.18	29.18	29.54	27.83	1.21M
July 15, 2026	27.28	27.85	27.85	28.49	27.28	666,762
July 14, 2026	27.1	27.45	27.45	27.54	26.6	457,401
July 13, 2026	26.61	27.23	27.23	27.34	26.53	744,147
July 10, 2026	26.01	26.48	26.48	27.13	26.01	896,435
July 09, 2026	25.92	25.97	25.97	26.55	25.87	701,888
July 08, 2026	26.71	26	26	26.94	25.78	624,616
July 07, 2026	27.07	26.61	26.61	27.49	26.5	580,848
July 06, 2026	27.14	26.67	26.67	27.2	26.07	680,088
July 02, 2026	27.61	27.21	27.21	28.01	27.04	798,582
July 01, 2026	26.8	27.51	27.51	27.86	26.8	987,853
June 30, 2026	27.05	26.86	26.86	27.45	26.7	936,507
June 29, 2026	27.4	27.78	27.78	27.86	26.47	1.09M
June 26, 2026	25.77	27.72	27.72	27.81	25.55	2.14M
June 25, 2026	26.44	25.49	25.49	26.74	25.15	1.22M
June 24, 2026	26.07	26.58	26.58	26.7	25.85	1.51M
June 23, 2026	24.78	26.22	26.22	26.7	24.66	3.08M
June 22, 2026	22.98	22.72	22.72	23.86	21.67	1.87M
June 18, 2026	22.83	23.11	23.11	24.1	22.61	1.85M
June 17, 2026	22.84	22.56	22.56	23.36	22.14	791,135
June 16, 2026	22.97	22.65	22.65	23.55	22.32	1.03M
June 15, 2026	22.77	22.99	22.99	23.38	22.74	856,101
June 12, 2026	21.65	22.94	22.94	23.51	21.57	870,354
June 11, 2026	21.78	21.65	21.65	21.94	21.15	800,896
June 10, 2026	20.73	21.59	21.59	21.65	20.4	839,259
June 09, 2026	20.49	20.73	20.73	20.78	20.29	751,355
June 08, 2026	19.85	20.28	20.28	20.87	19.66	854,010
June 05, 2026	20	19.87	19.87	20.49	19.86	731,514
June 04, 2026	19	19.76	19.76	19.95	18.97	797,770
June 03, 2026	18.46	18.53	18.53	18.9	18.24	1.09M
June 02, 2026	17.68	18.66	18.66	18.78	17.5	907,332
June 01, 2026	17.35	17.81	17.81	17.84	17	931,180
May 29, 2026	17.3	17.52	17.52	17.69	17.18	859,339
May 28, 2026	17.69	17.44	17.44	17.91	17.32	503,733