NYSE : EPC
Edgewell Personal Care Company — Price history
Consumer Staples · Household & Personal Products · United States
Last price 28.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Edgewell Personal Care Company (EPC) closed at 29.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.13 | 29.13 | 29.13 | 29.13 | 14,674 | +1.96% |
| 2026-10-30 | 29.14 | 29.58 | 28.5 | 28.57 | 444,271 | +0.00% |
| 2026-10-29 | 27.92 | 28.57 | 27.43 | 28.57 | 387,762 | +3.25% |
| 2026-10-28 | 27.8 | 28.282 | 27.435 | 27.67 | 392,647 | -1.32% |
| 2026-10-27 | 27.84 | 28.11 | 27.55 | 28.04 | 520,653 | +0.32% |
| 2026-10-26 | 28.07 | 28.51 | 27.95 | 27.95 | 540,690 | -0.39% |
| 2026-10-23 | 28.64 | 28.88 | 27.58 | 28.06 | 566,179 | -2.87% |
| 2026-10-22 | 27.38 | 28.98 | 27.085 | 28.89 | 597,332 | +7.08% |
| 2026-10-21 | 28.13 | 28.22 | 26.86 | 26.98 | 455,402 | -4.39% |
| 2026-10-20 | 27.87 | 28.6 | 27.87 | 28.22 | 313,237 | +1.51% |
| 2026-10-19 | 27.95 | 28.02 | 27.64 | 27.8 | 354,827 | -0.39% |
| 2026-10-16 | 28.22 | 28.705 | 27.63 | 27.91 | 399,600 | -0.68% |
| 2026-10-15 | 28.66 | 29.02 | 27.695 | 28.1 | 510,546 | -0.46% |
| 2026-10-14 | 28.4 | 28.71 | 28.105 | 28.23 | 451,686 | -1.05% |
| 2026-10-13 | 28.71 | 28.82 | 28.08 | 28.53 | 360,142 | +0.85% |
| 2026-10-12 | 27.67 | 28.405 | 27.538 | 28.29 | 434,812 | +1.76% |
| 2026-10-09 | 27.59 | 27.9 | 27.39 | 27.8 | 301,457 | +0.25% |
| 2026-10-08 | 27.35 | 27.98 | 27.2 | 27.73 | 591,680 | +0.87% |
| 2026-10-07 | 26.77 | 28.1 | 26.77 | 27.49 | 554,320 | +2.31% |
| 2026-10-06 | 27.17 | 27.31 | 26.7 | 26.87 | 442,970 | +0.45% |
| 2026-10-05 | 26.89 | 26.99 | 26.17 | 26.75 | 648,136 | -0.82% |
| 2026-10-02 | 27.23 | 27.45 | 26.76 | 26.97 | 413,297 | +1.12% |
| 2026-10-01 | 26.75 | 27.085 | 26.4 | 26.67 | 464,522 | -1.15% |
| 2026-09-30 | 27.73 | 28.08 | 26.86 | 26.98 | 487,549 | -1.89% |
| 2026-09-29 | 28.14 | 28.46 | 27.44 | 27.5 | 593,785 | -2.79% |
| 2026-09-28 | 27.54 | 28.4 | 27.54 | 28.29 | 748,329 | +1.69% |
| 2026-09-25 | 27.41 | 28.27 | 27.14 | 27.82 | 409,552 | +1.79% |
| 2026-09-24 | 27.23 | 27.695 | 26.91 | 27.33 | 628,208 | +0.92% |
| 2026-09-23 | 27.94 | 27.985 | 27.045 | 27.08 | 662,187 | -3.15% |
| 2026-09-22 | 27.72 | 28.31 | 27.5 | 27.96 | 581,037 | +3.25% |
| 2026-09-21 | 27.3 | 27.52 | 26.74 | 27.08 | 553,525 | -0.37% |
| 2026-09-18 | 27 | 27.24 | 26.575 | 27.18 | 1,240,848 | -0.29% |
| 2026-09-17 | 27.09 | 27.45 | 26.64 | 27.26 | 917,142 | +1.79% |
| 2026-09-16 | 26.71 | 27.185 | 26.467 | 26.78 | 541,291 | +0.53% |
| 2026-09-15 | 26.32 | 26.68 | 25.9 | 26.64 | 593,207 | -0.26% |
| 2026-09-14 | 27.3 | 27.61 | 26.61 | 26.71 | 534,764 | -0.82% |
| 2026-09-11 | 27.05 | 27.215 | 26.34 | 26.93 | 421,588 | +0.19% |
| 2026-09-10 | 27.18 | 27.335 | 26.09 | 26.88 | 713,026 | -0.78% |
| 2026-09-09 | 27.45 | 27.49 | 26.81 | 27.09 | 659,944 | -1.71% |
| 2026-09-08 | 28.68 | 28.81 | 27.71 | 27.71 | 455,226 | -4.02% |
| 2026-09-04 | 28.21 | 29.154 | 28.15 | 28.87 | 509,349 | +1.30% |
| 2026-09-03 | 28.51 | 28.825 | 28.06 | 28.5 | 463,099 | +0.35% |
| 2026-09-02 | 28.01 | 28.77 | 27.84 | 28.4 | 494,667 | +1.65% |
| 2026-09-01 | 28.57 | 28.94 | 27.74 | 27.94 | 449,714 | -2.72% |
| 2026-08-31 | 28.92 | 28.965 | 28.275 | 28.72 | 486,376 | -1.14% |
| 2026-08-28 | 29.1 | 29.39 | 28.735 | 29.05 | 383,374 | +1.33% |
| 2026-08-27 | 28 | 29.47 | 27.92 | 28.67 | 381,418 | +0.07% |
| 2026-08-26 | 29.11 | 29.38 | 28.46 | 28.65 | 577,377 | -1.04% |
| 2026-08-25 | 28.27 | 28.96 | 27.91 | 28.95 | 308,141 | +2.08% |
| 2026-08-24 | 28.69 | 29.64 | 28.12 | 28.36 | 501,788 | -0.74% |
| 2026-08-21 | 27.6 | 28.635 | 27.01 | 28.57 | 528,522 | +3.66% |
| 2026-08-20 | 27.95 | 28.66 | 27.48 | 27.56 | 626,484 | -4.11% |
| 2026-08-19 | 28.77 | 29.81 | 28.5 | 28.74 | 556,800 | +1.02% |
| 2026-08-18 | 28.51 | 28.8 | 28.05 | 28.45 | 573,761 | +1.39% |
| 2026-08-17 | 28.49 | 28.49 | 27.65 | 28.06 | 436,927 | -1.27% |
| 2026-08-14 | 28.41 | 28.67 | 27.93 | 28.42 | 381,661 | -0.18% |
| 2026-08-13 | 29.2 | 29.94 | 28.39 | 28.47 | 504,787 | -0.66% |
| 2026-08-12 | 28.15 | 28.82 | 28.065 | 28.66 | 537,657 | +0.17% |
| 2026-08-11 | 27.71 | 28.623 | 27.59 | 28.61 | 490,034 | +2.22% |
| 2026-08-10 | 27.91 | 28.28 | 27.21 | 27.99 | 578,562 | -1.37% |
| 2026-08-07 | 28.07 | 28.73 | 27.695 | 28.38 | 648,123 | +0.92% |
| 2026-08-06 | 29.9 | 29.9 | 27.81 | 28.12 | 694,975 | -3.70% |
| 2026-08-05 | 29.25 | 29.95 | 28.3 | 29.2 | 1,086,721 | +2.35% |
| 2026-08-04 | 27.24 | 28.53 | 27.075 | 28.53 | 863,356 | +3.41% |
| 2026-08-03 | 28.1 | 29.94 | 27.465 | 27.59 | 1,009,027 | +1.47% |
| 2026-07-31 | 27.11 | 27.44 | 26.82 | 27.19 | 424,819 | -0.22% |
| 2026-07-30 | 27.8 | 28.259 | 27.11 | 27.25 | 423,705 | -3.44% |
| 2026-07-29 | 27.71 | 28.56 | 27.64 | 28.22 | 517,213 | -0.18% |
| 2026-07-28 | 28.4 | 28.97 | 28.115 | 28.27 | 401,293 | +1.65% |
| 2026-07-27 | 27.91 | 28.305 | 27.73 | 27.81 | 618,085 | +0.65% |
| 2026-07-24 | 26.83 | 27.97 | 26.69 | 27.63 | 622,652 | +3.52% |
| 2026-07-23 | 27.1 | 27.24 | 24.53 | 26.69 | 813,730 | -3.47% |
| 2026-07-22 | 28.04 | 28.23 | 27.57 | 27.65 | 463,194 | -0.54% |
| 2026-07-21 | 28.44 | 28.54 | 27.375 | 27.8 | 601,467 | -2.76% |
| 2026-07-20 | 29.52 | 29.53 | 28.45 | 28.59 | 1,040,499 | -3.61% |
| 2026-07-17 | 29.03 | 29.85 | 28.99 | 29.66 | 681,557 | +1.64% |
| 2026-07-16 | 28.81 | 29.535 | 27.83 | 29.18 | 1,214,528 | +4.78% |
| 2026-07-15 | 27.28 | 28.49 | 27.28 | 27.85 | 666,763 | +1.46% |
| 2026-07-14 | 27.1 | 27.535 | 26.595 | 27.45 | 457,451 | +0.81% |
| 2026-07-13 | 26.61 | 27.343 | 26.525 | 27.23 | 744,155 | +2.83% |
| 2026-07-10 | 26.01 | 27.128 | 26.01 | 26.48 | 896,436 | +1.96% |
| 2026-07-09 | 25.92 | 26.55 | 25.87 | 25.97 | 701,888 | -0.12% |
| 2026-07-08 | 26.71 | 26.94 | 25.775 | 26 | 624,617 | -2.29% |
| 2026-07-07 | 27.07 | 27.49 | 26.495 | 26.61 | 580,848 | -0.22% |
| 2026-07-06 | 27.14 | 27.202 | 26.07 | 26.67 | 680,148 | -1.98% |
| 2026-07-02 | 27.61 | 28.009 | 27.04 | 27.21 | 798,587 | -1.09% |
| 2026-07-01 | 26.8 | 27.86 | 26.8 | 27.51 | 987,853 | +2.42% |
| 2026-06-30 | 27.05 | 27.45 | 26.7 | 26.86 | 936,710 | -3.31% |
| 2026-06-29 | 27.4 | 27.86 | 26.47 | 27.78 | 1,094,754 | +0.22% |
| 2026-06-26 | 25.77 | 27.81 | 25.545 | 27.72 | 2,138,275 | +8.75% |
| 2026-06-25 | 26.44 | 26.735 | 25.15 | 25.49 | 1,221,423 | -4.10% |
| 2026-06-24 | 26.07 | 26.695 | 25.85 | 26.58 | 1,512,938 | +1.37% |
| 2026-06-23 | 24.78 | 26.7 | 24.66 | 26.22 | 3,082,944 | +15.40% |
| 2026-06-22 | 22.98 | 23.86 | 21.67 | 22.72 | 1,899,105 | -1.69% |
| 2026-06-18 | 22.83 | 24.1 | 22.61 | 23.11 | 1,849,303 | +2.44% |
| 2026-06-17 | 22.84 | 23.355 | 22.14 | 22.56 | 791,138 | -0.40% |
| 2026-06-16 | 22.97 | 23.549 | 22.32 | 22.65 | 1,031,130 | -1.48% |
| 2026-06-15 | 22.77 | 23.38 | 22.74 | 22.99 | 856,101 | +0.22% |
| 2026-06-12 | 21.65 | 23.51 | 21.57 | 22.94 | 870,354 | +5.96% |
| 2026-06-11 | 21.78 | 21.94 | 21.15 | 21.65 | 800,917 | +0.28% |
| 2026-06-10 | 20.73 | 21.65 | 20.4 | 21.59 | 839,259 | +4.91% |
| 2026-06-09 | 20.49 | 20.78 | 20.29 | 20.73 | 751,494 | +2.22% |
| 2026-06-08 | 19.85 | 20.87 | 19.656 | 20.28 | 854,179 | +2.06% |
| 2026-06-05 | 20 | 20.49 | 19.86 | 19.87 | 731,514 | +0.56% |
| 2026-06-04 | 19 | 19.95 | 18.97 | 19.76 | 797,771 | +6.64% |
| 2026-06-03 | 18.46 | 18.9 | 18.24 | 18.53 | 1,114,189 | -0.70% |
| 2026-06-02 | 17.68 | 18.78 | 17.495 | 18.66 | 910,311 | +4.77% |
| 2026-06-01 | 17.35 | 17.84 | 17 | 17.81 | 931,332 | +1.66% |
| 2026-05-29 | 17.3 | 17.69 | 17.18 | 17.52 | 859,553 | +0.46% |
| 2026-05-28 | 17.69 | 17.91 | 17.32 | 17.44 | 503,733 | -1.97% |
| 2026-05-27 | 17.85 | 18.72 | 17.66 | 17.79 | 731,525 | +1.54% |
| 2026-05-26 | 17.57 | 17.92 | 17.485 | 17.52 | 516,962 | -0.79% |
| 2026-05-22 | 17.48 | 17.875 | 17.255 | 17.66 | 558,864 | +1.61% |
| 2026-05-21 | 16.77 | 17.4 | 16.33 | 17.38 | 938,106 | +2.60% |
| 2026-05-20 | 16.07 | 17.04 | 15.75 | 16.94 | 1,021,824 | +5.88% |
| 2026-05-19 | 16.19 | 16.48 | 15.725 | 16 | 880,021 | -0.87% |
| 2026-05-18 | 15.87 | 16.394 | 15.78 | 16.14 | 1,153,387 | +1.32% |
| 2026-05-15 | 16.66 | 16.76 | 15.75 | 15.93 | 1,697,040 | -4.50% |
| 2026-05-14 | 18.46 | 18.46 | 16.61 | 16.68 | 1,653,836 | -8.45% |
| 2026-05-13 | 19.02 | 19.15 | 18.09 | 18.22 | 1,037,900 | -5.45% |