Edgewell Personal Care Co. EPC
NYSE · United States · Consumer Non-Durables
$26.98-0.52 (-1.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.98 | -1.89% | $27.73 | $28.08 | $26.86 | 553.00K |
| 2026-09-29 | $27.50 | -2.79% | $28.14 | $28.46 | $27.44 | 626.60K |
| 2026-09-28 | $28.29 | +1.69% | $27.54 | $28.40 | $27.54 | 748.30K |
| 2026-09-25 | $27.82 | +1.79% | $27.41 | $28.27 | $27.14 | 409.60K |
| 2026-09-24 | $27.33 | +0.92% | $27.23 | $27.70 | $26.91 | 644.60K |
| 2026-09-23 | $27.08 | -3.15% | $27.94 | $27.99 | $27.05 | 662.20K |
| 2026-09-22 | $27.96 | +3.25% | $27.72 | $28.31 | $27.50 | 581.10K |
| 2026-09-21 | $27.08 | -0.37% | $27.30 | $27.52 | $26.74 | 553.50K |
| 2026-09-18 | $27.18 | -0.29% | $27.00 | $27.24 | $26.58 | 1.25M |
| 2026-09-17 | $27.26 | +1.79% | $27.09 | $27.45 | $26.64 | 1.01M |
| 2026-09-16 | $26.78 | +0.53% | $26.71 | $27.19 | $26.47 | 541.40K |
| 2026-09-15 | $26.64 | -0.26% | $26.32 | $26.68 | $25.90 | 593.30K |
| 2026-09-14 | $26.71 | -0.82% | $27.30 | $27.61 | $26.61 | 534.80K |
| 2026-09-11 | $26.93 | +0.19% | $27.05 | $27.22 | $26.34 | 421.60K |
| 2026-09-10 | $26.88 | -0.78% | $27.18 | $27.34 | $26.09 | 713.00K |
| 2026-09-09 | $27.09 | -2.24% | $27.45 | $27.49 | $26.81 | 660.40K |
| 2026-09-08 | $27.71 | -4.02% | $28.68 | $28.81 | $27.71 | 457.40K |
| 2026-09-04 | $28.87 | +1.30% | $28.21 | $29.15 | $28.15 | 509.30K |
| 2026-09-03 | $28.50 | +0.35% | $28.51 | $28.83 | $28.06 | 463.10K |
| 2026-09-02 | $28.40 | +1.65% | $28.01 | $28.77 | $27.84 | 494.70K |
| 2026-09-01 | $27.94 | -2.72% | $28.57 | $28.94 | $27.74 | 449.70K |
| 2026-08-31 | $28.72 | -1.14% | $28.92 | $28.97 | $28.28 | 486.40K |
| 2026-08-28 | $29.05 | +1.33% | $29.10 | $29.39 | $28.74 | 383.40K |
| 2026-08-27 | $28.67 | +0.07% | $28.00 | $29.47 | $27.92 | 381.40K |
| 2026-08-26 | $28.65 | -1.04% | $29.11 | $29.38 | $28.46 | 577.40K |
| 2026-08-25 | $28.95 | +2.08% | $28.27 | $28.96 | $27.91 | 308.10K |
| 2026-08-24 | $28.36 | -0.74% | $28.69 | $29.64 | $28.12 | 501.80K |
| 2026-08-21 | $28.57 | +3.66% | $27.60 | $28.64 | $27.01 | 528.50K |
| 2026-08-20 | $27.56 | -4.11% | $27.95 | $28.66 | $27.48 | 626.50K |
| 2026-08-19 | $28.74 | +1.02% | $28.77 | $29.81 | $28.50 | 556.80K |
| 2026-08-18 | $28.45 | +1.39% | $28.51 | $28.80 | $28.05 | 573.80K |
| 2026-08-17 | $28.06 | -1.27% | $28.49 | $28.49 | $27.65 | 436.90K |
| 2026-08-14 | $28.42 | -0.18% | $28.41 | $28.67 | $27.93 | 381.70K |
| 2026-08-13 | $28.47 | -0.66% | $29.20 | $29.94 | $28.39 | 504.80K |
| 2026-08-12 | $28.66 | +0.17% | $28.15 | $28.82 | $28.07 | 537.70K |
| 2026-08-11 | $28.61 | +2.22% | $27.71 | $28.62 | $27.59 | 490.00K |
| 2026-08-10 | $27.99 | -1.37% | $27.91 | $28.28 | $27.21 | 578.60K |
| 2026-08-07 | $28.38 | +0.92% | $28.07 | $28.73 | $27.70 | 648.10K |
| 2026-08-06 | $28.12 | -3.70% | $29.90 | $29.90 | $27.81 | 695.00K |
| 2026-08-05 | $29.20 | +2.35% | $29.25 | $29.95 | $28.30 | 1.09M |
| 2026-08-04 | $28.53 | +3.41% | $27.24 | $28.53 | $27.08 | 863.30K |
| 2026-08-03 | $27.59 | +1.47% | $28.10 | $29.94 | $27.47 | 1.01M |
| 2026-07-31 | $27.19 | -0.22% | $27.11 | $27.44 | $26.82 | 424.80K |
| 2026-07-30 | $27.25 | -3.44% | $27.80 | $28.26 | $27.11 | 423.70K |
| 2026-07-29 | $28.22 | -0.18% | $27.71 | $28.56 | $27.64 | 517.20K |
| 2026-07-28 | $28.27 | +1.65% | $28.40 | $28.97 | $28.12 | 401.30K |
| 2026-07-27 | $27.81 | +0.65% | $27.91 | $28.31 | $27.73 | 618.10K |
| 2026-07-24 | $27.63 | +3.52% | $26.83 | $27.97 | $26.69 | 622.60K |
| 2026-07-23 | $26.69 | -3.47% | $27.10 | $27.24 | $24.53 | 813.70K |
| 2026-07-22 | $27.65 | -0.54% | $28.04 | $28.23 | $27.57 | 463.20K |
| 2026-07-21 | $27.80 | -2.76% | $28.44 | $28.54 | $27.38 | 601.50K |
| 2026-07-20 | $28.59 | -3.61% | $29.52 | $29.53 | $28.45 | 1.04M |
| 2026-07-17 | $29.66 | +1.64% | $29.03 | $29.85 | $28.99 | 681.60K |
| 2026-07-16 | $29.18 | +4.78% | $28.81 | $29.54 | $27.83 | 1.21M |
| 2026-07-15 | $27.85 | +1.46% | $27.28 | $28.49 | $27.28 | 666.80K |
| 2026-07-14 | $27.45 | +0.81% | $27.10 | $27.54 | $26.60 | 457.50K |
| 2026-07-13 | $27.23 | +2.83% | $26.61 | $27.34 | $26.53 | 744.10K |
| 2026-07-10 | $26.48 | +1.96% | $26.01 | $27.13 | $26.01 | 896.40K |
| 2026-07-09 | $25.97 | -0.12% | $25.92 | $26.55 | $25.87 | 701.90K |
| 2026-07-08 | $26.00 | -2.29% | $26.71 | $26.94 | $25.78 | 624.60K |
| 2026-07-07 | $26.61 | -0.22% | $27.07 | $27.49 | $26.50 | 580.80K |
| 2026-07-06 | $26.67 | -1.98% | $27.14 | $27.20 | $26.07 | 680.10K |
| 2026-07-02 | $27.21 | -1.09% | $27.61 | $28.01 | $27.04 | 798.60K |
| 2026-07-01 | $27.51 | +2.42% | $26.80 | $27.86 | $26.80 | 987.90K |
| 2026-06-30 | $26.86 | -3.31% | $27.05 | $27.45 | $26.70 | 936.50K |
| 2026-06-29 | $27.78 | +0.22% | $27.40 | $27.86 | $26.47 | 1.09M |
| 2026-06-26 | $27.72 | +8.75% | $25.77 | $27.81 | $25.55 | 2.14M |
| 2026-06-25 | $25.49 | -4.10% | $26.44 | $26.74 | $25.15 | 1.22M |
| 2026-06-24 | $26.58 | +1.37% | $26.07 | $26.70 | $25.85 | 1.51M |
| 2026-06-23 | $26.22 | +15.40% | $24.78 | $26.70 | $24.66 | 3.08M |
| 2026-06-22 | $22.72 | -1.69% | $22.98 | $23.86 | $21.67 | 1.90M |
| 2026-06-18 | $23.11 | +2.44% | $22.83 | $24.10 | $22.61 | 1.85M |
| 2026-06-17 | $22.56 | -0.40% | $22.84 | $23.36 | $22.14 | 791.10K |
| 2026-06-16 | $22.65 | -1.48% | $22.97 | $23.55 | $22.32 | 1.03M |
| 2026-06-15 | $22.99 | +0.22% | $22.77 | $23.38 | $22.74 | 856.10K |
| 2026-06-12 | $22.94 | +5.96% | $21.65 | $23.51 | $21.57 | 870.40K |
| 2026-06-11 | $21.65 | +0.28% | $21.78 | $21.94 | $21.15 | 800.90K |
| 2026-06-10 | $21.59 | +4.15% | $20.73 | $21.65 | $20.40 | 839.30K |
| 2026-06-09 | $20.73 | +2.22% | $20.49 | $20.78 | $20.29 | 751.50K |
| 2026-06-08 | $20.28 | +2.06% | $19.85 | $20.87 | $19.66 | 854.00K |
| 2026-06-05 | $19.87 | +0.56% | $20.00 | $20.49 | $19.86 | 731.50K |
| 2026-06-04 | $19.76 | +6.64% | $19.00 | $19.95 | $18.97 | 797.80K |
| 2026-06-03 | $18.53 | -0.70% | $18.46 | $18.90 | $18.24 | 1.11M |
| 2026-06-02 | $18.66 | +4.77% | $17.68 | $18.78 | $17.50 | 910.30K |
| 2026-06-01 | $17.81 | +1.66% | $17.35 | $17.84 | $17.00 | 931.30K |
| 2026-05-29 | $17.52 | +0.46% | $17.30 | $17.69 | $17.18 | 859.60K |
| 2026-05-28 | $17.44 | -1.97% | $17.69 | $17.91 | $17.32 | 503.70K |
| 2026-05-27 | $17.79 | +1.54% | $17.85 | $18.72 | $17.66 | 731.50K |
| 2026-05-26 | $17.52 | -0.79% | $17.57 | $17.92 | $17.49 | 517.00K |
| 2026-05-22 | $17.66 | +1.61% | $17.48 | $17.88 | $17.26 | 558.90K |