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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.27	22.72	22.72	22.78	21.92	695,035
February 19, 2026	22.12	22.17	22.17	22.38	21.89	876,400
February 18, 2026	21.8	22.1	22.1	22.47	21.8	1.15M
February 17, 2026	22.12	22.09	22.09	22.2	21.68	978,816
February 13, 2026	21	21.89	21.89	21.89	21	771,206
February 12, 2026	20.87	21.35	21.35	21.7	20.87	865,817
February 11, 2026	20.36	21.01	21.01	21.04	20.08	818,000
February 10, 2026	20.35	20.5	20.5	21.43	20.16	1.23M
February 09, 2026	19.06	19.79	19.79	20.21	18.56	1.96M
February 06, 2026	20.32	20.75	20.75	20.89	20.21	719,246
February 05, 2026	20.62	20.47	20.47	20.76	20.33	556,207
February 04, 2026	20.08	20.42	20.42	20.8	19.93	673,800
February 03, 2026	19.55	19.78	19.78	20.39	19.55	585,400
February 02, 2026	19.5	19.56	19.56	19.89	19.3	707,920
January 30, 2026	19.04	19.46	19.46	19.6	18.88	669,200
January 29, 2026	18.88	18.89	18.89	19.01	18.65	486,200
January 28, 2026	19.28	18.79	18.79	19.31	18.58	484,706
January 27, 2026	19.03	19.23	19.23	19.38	18.92	417,600
January 26, 2026	19.67	19.25	19.25	19.67	19.01	759,247
January 23, 2026	19.28	19.56	19.56	19.57	19.2	480,100
January 22, 2026	19.15	19.36	19.36	19.45	19.02	504,138
January 21, 2026	19.32	19.14	19.14	19.62	19.05	819,500
January 20, 2026	18.44	19.29	19.29	19.3	18.3	762,400
January 16, 2026	18.84	18.67	18.67	18.92	18.45	474,400
January 15, 2026	18.72	18.99	18.99	19.1	18.33	456,729
January 14, 2026	18.44	18.78	18.78	18.86	18.44	553,900
January 13, 2026	18.34	18.44	18.44	18.78	18.22	513,500
January 12, 2026	18.08	18.23	18.23	18.28	17.79	554,226
January 09, 2026	17.89	18.2	18.2	18.21	17.62	540,100
January 08, 2026	16.7	17.69	17.69	17.95	16.7	640,513
January 07, 2026	17.2	16.89	16.89	17.37	16.48	770,432
January 06, 2026	16.73	17.16	17.16	17.19	16.73	477,300
January 05, 2026	16.68	16.81	16.81	17.01	16.55	707,805
January 02, 2026	17.01	16.86	16.86	17.09	16.66	667,973
December 31, 2025	17.14	17.05	17.05	17.3	17	611,800
December 30, 2025	17.31	17.14	17.14	17.46	17.04	547,600
December 29, 2025	17.43	17.38	17.38	17.53	17.21	555,109
December 26, 2025	17.43	17.48	17.48	17.61	17.36	419,500
December 24, 2025	17.04	17.44	17.44	17.45	17.01	221,113
December 23, 2025	17.39	17.1	17.1	17.51	17.01	835,700
December 22, 2025	17.37	17.16	17.16	17.56	17.1	644,700
December 19, 2025	17.6	17.52	17.52	17.69	17.3	1.4M
December 18, 2025	18.2	17.78	17.78	18.37	17.72	659,223
December 17, 2025	17.78	18.15	18.15	18.5	17.78	690,962
December 16, 2025	17.55	17.76	17.76	17.91	17.49	553,800
December 15, 2025	17.53	17.52	17.52	17.55	17.23	631,800
December 12, 2025	17.51	17.4	17.4	17.76	17.34	513,059
December 11, 2025	17.42	17.51	17.51	17.62	17.36	583,100
December 10, 2025	16.43	17.33	17.33	17.4	16.43	1.09M
December 09, 2025	15.93	16.42	16.42	16.5	15.93	671,809
December 08, 2025	16.71	15.91	15.91	16.75	15.88	955,849
December 05, 2025	17.01	16.73	16.73	17.23	16.68	586,646
December 04, 2025	17.46	16.91	16.91	17.5	16.89	550,755
December 03, 2025	17.05	17.59	17.44	17.67	17.05	575,747
December 02, 2025	17.42	17	16.86	17.49	16.65	815,800
December 01, 2025	17.66	17.49	17.34	17.9	17.42	822,100
November 28, 2025	17.83	17.86	17.71	18.01	17.71	329,530
November 26, 2025	17.6	17.83	17.83	18.08	17.56	821,028
November 25, 2025	17.52	17.55	17.55	18.06	17.38	845,100
November 24, 2025	17.45	17.46	17.46	17.48	17.22	864,019

Edgewell Personal Care Company (EPC) NYSE