Edgewell Personal Care Co (EPC) Historical Stock Data
28.58 ↑0.26 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPC is up 0.43% a day on average. There have been 19 days where Edgewell Personal Care Co closed green and 11 days where EPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 28.41 | 28.58 | ↑$0.17 (0.60%) | 28.28 | 28.72 | 510.68K |
| 2025-05-15 | 28.00 | 28.32 | ↑$0.32 (1.14%) | 27.69 | 28.41 | 497.36K |
| 2025-05-14 | 28.30 | 28.00 | ↓$0.30 (-1.06%) | 27.87 | 28.34 | 758.94K |
| 2025-05-13 | 28.80 | 28.44 | ↓$0.36 (-1.25%) | 28.34 | 28.92 | 886.89K |
| 2025-05-12 | 27.35 | 28.73 | ↑$1.38 (5.05%) | 27.33 | 28.82 | 707.22K |
| 2025-05-09 | 27.25 | 27.05 | ↓$0.20 (-0.73%) | 26.99 | 27.47 | 764.38K |
| 2025-05-08 | 27.01 | 27.20 | ↑$0.19 (0.70%) | 25.55 | 27.28 | 1.49M |
| 2025-05-07 | 26.91 | 27.01 | ↑$0.10 (0.37%) | 24.35 | 27.79 | 1.89M |
| 2025-05-06 | 30.32 | 30.02 | ↓$0.30 (-0.99%) | 29.80 | 30.53 | 611.98K |
| 2025-05-05 | 30.48 | 30.64 | ↑$0.16 (0.52%) | 30.27 | 30.79 | 464.64K |
| 2025-05-02 | 30.48 | 30.57 | ↑$0.09 (0.30%) | 30.28 | 30.85 | 410.71K |
| 2025-05-01 | 30.26 | 30.21 | ↓$0.05 (-0.17%) | 29.97 | 30.62 | 351.39K |
| 2025-04-30 | 30.84 | 30.55 | ↓$0.29 (-0.94%) | 30.25 | 30.84 | 419.09K |
| 2025-04-29 | 30.73 | 30.86 | ↑$0.13 (0.42%) | 30.55 | 31.01 | 301.68K |
| 2025-04-28 | 30.63 | 30.91 | ↑$0.28 (0.91%) | 30.50 | 31.02 | 337.86K |
| 2025-04-25 | 30.69 | 30.82 | ↑$0.13 (0.42%) | 30.18 | 30.82 | 254.53K |
| 2025-04-24 | 30.00 | 30.63 | ↑$0.63 (2.10%) | 29.83 | 30.72 | 331.44K |
| 2025-04-23 | 30.49 | 30.27 | ↓$0.22 (-0.72%) | 29.98 | 30.93 | 439.23K |
| 2025-04-22 | 30.35 | 30.42 | ↑$0.07 (0.23%) | 29.99 | 30.70 | 394.95K |
| 2025-04-21 | 29.82 | 30.01 | ↑$0.19 (0.64%) | 29.73 | 30.12 | 438.63K |
| 2025-04-17 | 29.24 | 30.04 | ↑$0.80 (2.74%) | 29.24 | 30.26 | 368.95K |
| 2025-04-16 | 29.60 | 29.22 | ↓$0.38 (-1.28%) | 29.04 | 29.88 | 357.62K |
| 2025-04-15 | 29.90 | 29.49 | ↓$0.41 (-1.37%) | 29.47 | 30.17 | 360.15K |
| 2025-04-14 | 30.00 | 30.05 | ↑$0.05 (0.17%) | 29.70 | 30.33 | 370.65K |
| 2025-04-11 | 29.03 | 29.81 | ↑$0.78 (2.69%) | 28.51 | 29.83 | 348.92K |
| 2025-04-10 | 29.01 | 29.39 | ↑$0.38 (1.31%) | 28.67 | 29.54 | 470.68K |
| 2025-04-09 | 27.38 | 29.56 | ↑$2.18 (7.96%) | 27.23 | 29.88 | 737K |
| 2025-04-08 | 28.57 | 27.44 | ↓$1.13 (-3.96%) | 27.08 | 28.71 | 542.62K |
| 2025-04-07 | 28.86 | 27.99 | ↓$0.87 (-3.01%) | 27.65 | 29.62 | 0.92M |
| 2025-04-04 | 29.66 | 29.67 | ↑$0.01 (0.03%) | 29.40 | 30.31 | 689.57K |
Create an account or log in to view more rows.
$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%
$EPC Bears get cremated today
$EPC Waiting waiting waiting — you know for what !!! Announcement!!!