Edgewell Personal Care Co (EPC) Historical Stock Data
16.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPC is down -0.44% a day on average. There have been 14 days where Edgewell Personal Care Co closed green and 16 days where EPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 18.78 | 18.73 | ↓$0.05 (-0.27%) | 18.52 | 18.86 | 495.93K |
| 2025-11-06 | 19.13 | 18.70 | ↓$0.43 (-2.25%) | 18.57 | 19.31 | 588.75K |
| 2025-11-05 | 19.13 | 19.18 | ↑$0.05 (0.26%) | 18.82 | 19.41 | 620.07K |
| 2025-11-04 | 19.27 | 19.20 | ↓$0.07 (-0.36%) | 18.99 | 19.49 | 571.15K |
| 2025-11-03 | 19.25 | 19.20 | ↓$0.05 (-0.26%) | 18.63 | 19.36 | 622.61K |
| 2025-10-31 | 19.24 | 19.39 | ↑$0.15 (0.78%) | 19.00 | 19.54 | 434.13K |
| 2025-10-30 | 18.87 | 19.32 | ↑$0.45 (2.38%) | 18.87 | 19.36 | 637.04K |
| 2025-10-29 | 19.46 | 18.96 | ↓$0.50 (-2.57%) | 18.72 | 19.59 | 560.07K |
| 2025-10-28 | 19.34 | 19.63 | ↑$0.29 (1.50%) | 19.06 | 19.63 | 846.85K |
| 2025-10-27 | 19.71 | 19.54 | ↓$0.17 (-0.86%) | 19.43 | 19.91 | 524.19K |
| 2025-10-24 | 20.28 | 19.69 | ↓$0.59 (-2.91%) | 19.63 | 20.28 | 477.49K |
| 2025-10-23 | 20.11 | 19.82 | ↓$0.29 (-1.44%) | 19.62 | 20.28 | 576.02K |
Create an account or log in to view more rows.
$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?
$EPC Fuk the 1% even though i feel like the 1%