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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.2	17.53	17.53	17.82	17.15	662,113
November 20, 2025	17.48	17.02	17.02	17.74	16.98	833,341
November 19, 2025	16.98	17.43	17.43	17.47	16.63	1.11M
November 18, 2025	17.18	16.87	16.87	17.44	16.73	1.1M
November 17, 2025	18.11	17.8	17.8	18.39	17.73	1.22M
November 14, 2025	18	18.13	18.13	18.44	17.62	1.2M
November 13, 2025	19.07	18.39	18.39	20.44	18.3	1.37M
November 12, 2025	18.63	18.91	18.91	19.11	18.63	884,700
November 11, 2025	18.96	18.57	18.57	19	18.52	588,100
November 10, 2025	18.69	18.83	18.83	18.83	18.51	727,845
November 07, 2025	18.78	18.73	18.73	18.86	18.51	657,236
November 06, 2025	19.13	18.7	18.7	19.31	18.57	722,100
November 05, 2025	19.13	19.18	19.18	19.41	18.81	748,600
November 04, 2025	19.27	19.2	19.2	19.49	18.99	709,817
November 03, 2025	19.25	19.2	19.2	19.36	18.63	787,701
October 31, 2025	19.24	19.39	19.39	19.54	18.97	591,700
October 30, 2025	18.87	19.32	19.32	19.36	18.87	638,113
October 29, 2025	19.46	18.96	18.96	19.59	18.72	542,000
October 28, 2025	19.34	19.63	19.63	19.63	19.06	846,900
October 27, 2025	19.71	19.54	19.54	19.91	19.43	524,200
October 24, 2025	20.28	19.69	19.69	20.28	19.63	477,500
October 23, 2025	20.11	19.82	19.82	20.28	19.62	576,024
October 22, 2025	19.76	20.09	20.09	20.3	19.5	595,600
October 21, 2025	20.06	19.8	19.8	20.06	19.62	581,400
October 20, 2025	20.33	19.98	19.98	20.37	19.93	556,418
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

Edgewell Personal Care Company (EPC) NYSE