Edgewell Personal Care Company (EPC) Historical Stock Data
37.45 ↑0.57 (1.55%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, EPC is up 0.47% a day on average. There have been 18 days where Edgewell Personal Care Company closed green and 12 days where EPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 37.08 | 37.45 | ↑$0.37 (1.00%) | 36.85 | 37.76 | 429.88K |
| 2022-05-16 | 35.20 | 36.88 | ↑$1.68 (4.77%) | 34.85 | 37.18 | 477.04K |
| 2022-05-13 | 35.36 | 35.21 | ↓$0.15 (-0.42%) | 34.88 | 35.68 | 465.97K |
| 2022-05-12 | 34.25 | 34.94 | ↑$0.69 (2.01%) | 33.98 | 35.11 | 760.59K |
| 2022-05-11 | 34.06 | 34.74 | ↑$0.68 (2.00%) | 33.47 | 36.60 | 853.86K |
| 2022-05-10 | 36.00 | 34.02 | ↓$1.98 (-5.50%) | 32.00 | 36.40 | 1.83M |
| 2022-05-09 | 38.08 | 39.40 | ↑$1.32 (3.47%) | 38.08 | 40.66 | 0.96M |
| 2022-05-06 | 38.05 | 38.30 | ↑$0.25 (0.66%) | 37.16 | 38.30 | 506.38K |
| 2022-05-05 | 38.28 | 38.06 | ↓$0.22 (-0.57%) | 37.67 | 38.78 | 368.10K |
| 2022-05-04 | 37.53 | 38.80 | ↑$1.27 (3.38%) | 37.33 | 38.87 | 398.75K |
| 2022-05-03 | 37.20 | 37.70 | ↑$0.50 (1.34%) | 37.02 | 37.90 | 290.40K |
| 2022-05-02 | 38.17 | 37.29 | ↓$0.88 (-2.31%) | 36.65 | 38.44 | 296.10K |
| 2022-04-29 | 38.08 | 38.14 | ↑$0.06 (0.16%) | 38.00 | 38.92 | 421.95K |
| 2022-04-28 | 38.17 | 38.51 | ↑$0.34 (0.89%) | 37.93 | 39.15 | 341.98K |
| 2022-04-27 | 37.27 | 38.27 | ↑$1.00 (2.68%) | 37.15 | 38.71 | 484.14K |
| 2022-04-26 | 37.73 | 37.37 | ↓$0.36 (-0.95%) | 37.21 | 37.90 | 235.68K |
| 2022-04-25 | 37.35 | 37.94 | ↑$0.59 (1.58%) | 36.59 | 37.98 | 278.21K |
| 2022-04-22 | 38.06 | 37.45 | ↓$0.61 (-1.60%) | 37.37 | 38.29 | 227.69K |
| 2022-04-21 | 38.29 | 37.92 | ↓$0.37 (-0.97%) | 37.49 | 38.70 | 366.96K |
| 2022-04-20 | 37.51 | 38.02 | ↑$0.51 (1.36%) | 37.10 | 38.13 | 259.68K |
| 2022-04-19 | 36.50 | 37.22 | ↑$0.72 (1.97%) | 36.50 | 37.29 | 404.97K |
| 2022-04-18 | 36.20 | 36.62 | ↑$0.42 (1.16%) | 36.20 | 36.83 | 267.89K |
| 2022-04-14 | 36.80 | 36.55 | ↓$0.25 (-0.68%) | 36.53 | 37.66 | 340.22K |
| 2022-04-13 | 36.65 | 36.71 | ↑$0.06 (0.16%) | 36.54 | 37.00 | 293.63K |
| 2022-04-12 | 36.91 | 36.75 | ↓$0.16 (-0.43%) | 36.55 | 37.44 | 264.76K |
| 2022-04-11 | 37.08 | 36.82 | ↓$0.26 (-0.70%) | 36.71 | 37.99 | 296.77K |
| 2022-04-08 | 36.61 | 37.10 | ↑$0.49 (1.34%) | 36.38 | 37.61 | 456.68K |
| 2022-04-07 | 36.33 | 36.49 | ↑$0.16 (0.44%) | 35.61 | 36.64 | 432.62K |
| 2022-04-06 | 36.35 | 36.23 | ↓$0.12 (-0.33%) | 35.94 | 36.74 | 320.18K |
| 2022-04-05 | 37.02 | 36.38 | ↓$0.64 (-1.73%) | 36.31 | 37.50 | 232.54K |
Create an account or log in to view more rows.
$EPC Buy Buy Buy
$EPC how low can she go
$EPC hopefully next week...
$EPC Just buy and hold
$EPC hopefully next week...
$EPC swing puts
$EPC The United States stock market is going to crash.
$EPC whelp. you win this round. goodluck
$EPC looks like a loading
$EPC ready to explode