Edgewell Personal Care Company Common Stock (NY:EPC)

21.56 -1.00 (-4.43%)

Official Closing Price Updated: 7:00 PM EDT, May 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	22.27	22.43	21.54	21.56	721,850	-1.00(-4.43%)
May 01, 2026	22.78	22.88	22.03	22.56	587,769	+0.01(+0.04%)
Apr 30, 2026	21.92	22.71	21.72	22.55	599,688	+0.80(+3.68%)
Apr 29, 2026	22.58	22.71	21.65	21.75	806,476	-1.04(-4.56%)
Apr 28, 2026	23.32	23.56	22.60	22.79	745,149	-0.30(-1.30%)
Apr 27, 2026	23.34	23.50	23.06	23.09	485,780	-0.32(-1.37%)
Apr 24, 2026	24.06	24.32	23.29	23.41	593,519	-0.34(-1.43%)
Apr 23, 2026	23.08	23.77	23.04	23.75	348,986	+0.80(+3.49%)
Apr 22, 2026	23.17	23.45	22.79	22.95	445,654	-0.14(-0.61%)
Apr 21, 2026	23.57	23.66	22.98	23.09	379,707	-0.48(-2.04%)
Apr 20, 2026	23.33	23.81	23.23	23.57	369,949	+0.17(+0.73%)
Apr 17, 2026	22.60	23.66	22.58	23.40	541,666	+1.02(+4.56%)
Apr 16, 2026	22.14	22.40	22.04	22.38	288,449	+0.12(+0.54%)
Apr 15, 2026	22.41	22.66	22.20	22.26	319,035	-0.18(-0.80%)
Apr 14, 2026	22.12	22.59	21.91	22.44	416,579	+0.24(+1.08%)
Apr 13, 2026	21.75	22.28	21.48	22.20	511,507	+0.31(+1.42%)
Apr 10, 2026	22.35	22.51	21.80	21.89	434,482	-0.45(-2.01%)
Apr 09, 2026	21.25	22.47	21.14	22.34	654,240	+0.78(+3.62%)
Apr 08, 2026	21.21	21.73	21.20	21.56	825,041	+0.84(+4.05%)
Apr 07, 2026	21.13	21.16	20.60	20.72	522,847	-0.58(-2.72%)
Apr 06, 2026	20.95	21.43	20.60	21.30	579,326	+0.32(+1.53%)
Apr 02, 2026	21.17	21.17	20.60	20.98	622,279	-0.33(-1.55%)
Apr 01, 2026	21.31	21.57	21.21	21.31	599,529	-0.03(-0.14%)
Mar 31, 2026	21.41	21.41	20.82	21.34	913,588	-0.09(-0.42%)
Mar 30, 2026	21.27	21.49	20.58	21.43	1,007,596	+0.41(+1.95%)
Mar 27, 2026	20.96	21.80	20.95	21.02	1,112,709	-0.06(-0.28%)
Mar 26, 2026	20.01	21.13	20.01	21.08	779,156	+1.01(+5.03%)
Mar 25, 2026	19.94	20.13	19.53	20.07	707,387	+0.46(+2.35%)
Mar 24, 2026	19.20	19.78	19.10	19.61	1,051,936	+0.10(+0.51%)
Mar 23, 2026	20.10	20.45	19.50	19.51	791,532	+0.08(+0.41%)
Mar 20, 2026	19.62	19.81	19.34	19.43	1,589,559	-0.24(-1.22%)
Mar 19, 2026	19.69	19.92	19.52	19.67	633,040	-0.20(-1.01%)
Mar 18, 2026	20.19	20.23	19.78	19.87	716,014	-0.67(-3.26%)
Mar 17, 2026	20.41	20.90	20.24	20.54	657,195	+0.30(+1.48%)
Mar 16, 2026	19.92	20.39	19.86	20.24	659,282	+0.48(+2.43%)
Mar 13, 2026	18.92	19.80	18.88	19.76	715,274	+1.13(+6.07%)
Mar 12, 2026	19.58	19.67	18.54	18.63	1,101,846	-1.29(-6.48%)
Mar 11, 2026	20.51	20.54	19.69	19.92	891,722	-0.70(-3.39%)
Mar 10, 2026	20.90	21.45	20.62	20.62	749,616	-0.38(-1.81%)
Mar 09, 2026	20.83	21.06	20.29	21.00	697,269	-0.13(-0.62%)
Mar 06, 2026	21.04	21.40	20.66	21.13	766,318	+0.18(+0.86%)
Mar 05, 2026	21.00	21.07	20.61	20.95	1,171,120	-0.32(-1.49%)
Mar 04, 2026	21.42	21.63	20.80	21.27	733,384	+0.02(+0.09%)
Mar 03, 2026	21.52	21.60	20.54	21.25	821,828	-0.82(-3.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.