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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	26.86	26.75	26.75	27.08	26.52	438,900
July 23, 2025	26.87	27.02	27.02	27.19	26.76	655,500
July 22, 2025	25.64	26.6	26.6	26.72	25.52	607,618
July 21, 2025	25.76	25.44	25.44	25.76	25.38	499,500
July 18, 2025	25.91	25.56	25.56	25.92	25.2	559,123
July 17, 2025	25.58	25.82	25.82	26.01	25.51	684,200
July 16, 2025	25.85	25.7	25.7	26.32	24.99	1.03M
July 15, 2025	26.77	25.61	25.61	26.99	25.6	1.09M
July 14, 2025	26.88	26.69	26.69	27.24	25.98	1.45M
July 11, 2025	26.46	27.1	27.1	27.22	26.29	934,100
July 10, 2025	25.62	26.76	26.76	27.01	25.62	891,502
July 09, 2025	25.15	25.7	25.7	25.72	24.75	1.35M
July 08, 2025	24.56	25.1	25.1	25.47	24.44	904,100
July 07, 2025	24.53	24.51	24.51	24.99	24.4	839,722
July 03, 2025	24.99	24.62	24.62	25.09	24.4	313,427
July 02, 2025	24.66	24.82	24.82	24.95	24.2	622,500
July 01, 2025	23.35	24.48	24.48	25.12	23.24	800,400
June 30, 2025	23.3	23.41	23.41	23.55	23.1	696,243
June 27, 2025	23.71	23.25	23.25	23.78	23.05	938,713
June 26, 2025	23.71	23.58	23.58	23.81	23.47	568,729
June 25, 2025	23.65	23.7	23.7	23.9	23.4	726,100
June 24, 2025	24.35	23.78	23.78	24.43	23.65	715,013
June 23, 2025	23.15	24.07	24.07	24.15	23.05	817,744
June 20, 2025	23.06	23.23	23.23	23.34	22.61	1.6M
June 18, 2025	22.79	23	23	23.45	22.63	1.12M
June 17, 2025	23.1	22.79	22.79	23.3	22.63	828,612
June 16, 2025	23.44	23.32	23.32	23.57	23.13	987,935
June 13, 2025	24.52	23.16	23.16	24.8	23.12	649,420
June 12, 2025	25	24.84	24.84	25.28	24.71	688,905
June 11, 2025	26.36	25.35	25.35	26.43	25.24	815,800
June 10, 2025	26.76	26.16	26.16	26.95	26.12	735,130
June 09, 2025	27.25	26.66	26.66	27.47	26.62	688,300
June 06, 2025	27.05	27.06	27.06	27.15	26.84	538,200
June 05, 2025	26.81	26.75	26.75	27.01	26.47	571,100
June 04, 2025	26.69	26.96	26.96	27.3	26.56	614,512
June 03, 2025	25.77	26.52	26.52	26.61	25.36	668,625
June 02, 2025	27.42	25.84	25.84	27.48	25.8	682,306
May 30, 2025	27.43	27.62	27.62	27.93	27.43	509,043
May 29, 2025	27.81	27.69	27.69	28.07	27.56	502,321
May 28, 2025	28.06	27.73	27.73	28.28	27.6	627,845
May 27, 2025	27.57	28.06	28.06	28.24	27.43	737,637
May 23, 2025	26.86	27.4	27.4	27.55	26.67	469,703
May 22, 2025	27.23	27.11	27.11	27.28	26.98	544,524
May 21, 2025	28.12	27.38	27.38	28.16	27.38	412,000

Edgewell Personal Care Company (EPC) NYSE