Edgewell Personal Care Co (EPC) Historical Stock Data
17.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPC is down -0.20% a day on average. There have been 15 days where Edgewell Personal Care Co closed green and 15 days where EPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 17.37 | 17.16 | ↓$0.21 (-1.21%) | 17.10 | 17.55 | 489.05K |
| 2025-12-19 | 17.60 | 17.52 | ↓$0.08 (-0.45%) | 17.30 | 17.69 | 511.68K |
| 2025-12-18 | 18.20 | 17.78 | ↓$0.42 (-2.31%) | 17.72 | 18.37 | 515.03K |
| 2025-12-17 | 17.78 | 18.15 | ↑$0.37 (2.08%) | 17.78 | 18.50 | 690.96K |
| 2025-12-16 | 17.55 | 17.76 | ↑$0.21 (1.20%) | 17.49 | 17.91 | 413.42K |
| 2025-12-15 | 17.53 | 17.52 | ↓$0.01 (-0.06%) | 17.23 | 17.54 | 473.31K |
| 2025-12-12 | 17.51 | 17.40 | ↓$0.11 (-0.63%) | 17.34 | 17.76 | 370.40K |
| 2025-12-11 | 17.42 | 17.51 | ↑$0.09 (0.52%) | 17.42 | 17.62 | 460.49K |
| 2025-12-10 | 16.43 | 17.33 | ↑$0.90 (5.48%) | 16.43 | 17.40 | 615.83K |
| 2025-12-09 | 15.93 | 16.42 | ↑$0.49 (3.08%) | 15.93 | 16.50 | 671.81K |
| 2025-12-08 | 16.71 | 15.91 | ↓$0.80 (-4.79%) | 15.89 | 16.75 | 751.64K |
| 2025-12-05 | 17.01 | 16.73 | ↓$0.28 (-1.65%) | 16.68 | 17.23 | 414.38K |
| 2025-12-04 | 17.46 | 16.91 | ↓$0.55 (-3.15%) | 16.89 | 17.49 | 427.23K |
| 2025-12-03 | 17.05 | 17.59 | ↑$0.54 (3.17%) | 17.05 | 17.67 | 574.04K |
| 2025-12-02 | 17.42 | 17.00 | ↓$0.42 (-2.41%) | 16.65 | 17.49 | 815.78K |
| 2025-12-01 | 17.66 | 17.49 | ↓$0.17 (-0.96%) | 17.42 | 17.90 | 473.17K |
| 2025-11-28 | 17.83 | 17.86 | ↑$0.03 (0.17%) | 17.71 | 18.01 | 329.53K |
| 2025-11-26 | 17.60 | 17.83 | ↑$0.23 (1.31%) | 17.56 | 18.08 | 821.03K |
| 2025-11-25 | 17.52 | 17.55 | ↑$0.03 (0.17%) | 17.38 | 18.06 | 845.09K |
| 2025-11-24 | 17.45 | 17.46 | ↑$0.01 (0.06%) | 17.22 | 17.48 | 864.02K |
| 2025-11-21 | 17.20 | 17.53 | ↑$0.33 (1.92%) | 17.15 | 17.82 | 662.11K |
| 2025-11-20 | 17.48 | 17.02 | ↓$0.46 (-2.63%) | 16.98 | 17.74 | 833.34K |
| 2025-11-19 | 16.98 | 17.43 | ↑$0.45 (2.65%) | 16.63 | 17.47 | 1.17M |
| 2025-11-18 | 17.41 | 16.87 | ↓$0.54 (-3.10%) | 16.73 | 17.44 | 1.40M |
| 2025-11-17 | 18.11 | 17.80 | ↓$0.31 (-1.71%) | 17.73 | 18.39 | 1.22M |
| 2025-11-14 | 18.00 | 18.13 | ↑$0.13 (0.72%) | 17.62 | 18.44 | 1.20M |
| 2025-11-13 | 19.07 | 18.39 | ↓$0.68 (-3.57%) | 18.30 | 20.44 | 1.37M |
| 2025-11-12 | 18.63 | 18.91 | ↑$0.28 (1.50%) | 18.63 | 19.11 | 884.70K |
| 2025-11-11 | 18.96 | 18.57 | ↓$0.39 (-2.06%) | 18.52 | 19.00 | 588.09K |
| 2025-11-10 | 18.69 | 18.83 | ↑$0.14 (0.75%) | 18.51 | 18.83 | 727.84K |
Create an account or log in to view more rows.
$EPC Sleep well my bulls
sleep well
$EPC the redness has arrived
$EPC cup and handle forming
$EPC Exciting times ahead people.
$EPC PT?
$EPC Of course
$EPC will be green by open
$EPC what time we going green?
$EPC time to make a big run Monday morning. Let's get it! ????????????????????????????
$EPC who here can't stand the CEO?