Edgewell Personal Care (NY: EPC )

39.22 +0.07 (+0.18%)
Streaming Delayed Price Updated: 3:25 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 39.32 39.55 38.88 39.15 548,927 -0.14(-0.36%)
Jul 30, 2024 39.50 39.73 38.77 39.29 655,857 -0.84(-2.09%)
Jul 29, 2024 40.23 40.30 39.59 40.13 351,934 -0.03(-0.07%)
Jul 26, 2024 40.37 40.55 40.02 40.16 479,632 +0.30(+0.75%)
Jul 25, 2024 40.11 40.55 39.77 39.86 432,731 +0.00(+0.00%)
Jul 24, 2024 39.34 39.95 39.26 39.86 417,403 +0.43(+1.09%)
Jul 23, 2024 40.11 40.11 39.38 39.43 429,194 -0.77(-1.92%)
Jul 22, 2024 40.46 40.46 39.70 40.20 363,920 -0.10(-0.25%)
Jul 19, 2024 40.73 40.73 40.19 40.30 316,925 -0.34(-0.84%)
Jul 18, 2024 41.15 41.50 40.62 40.64 343,994 -0.55(-1.34%)
Jul 17, 2024 40.34 41.44 40.27 41.19 489,632 +0.76(+1.88%)
Jul 16, 2024 40.26 40.72 40.16 40.43 329,699 +0.40(+1.00%)
Jul 15, 2024 40.32 40.48 39.91 40.03 351,340 -0.19(-0.47%)
Jul 12, 2024 40.35 40.58 40.13 40.22 335,361 +0.10(+0.25%)
Jul 11, 2024 40.03 40.40 39.73 40.12 341,266 +0.59(+1.49%)
Jul 10, 2024 39.23 39.70 39.06 39.53 318,648 +0.35(+0.89%)
Jul 09, 2024 39.28 39.53 39.09 39.18 374,085 -0.21(-0.53%)
Jul 08, 2024 39.22 39.87 39.22 39.39 304,666 +0.20(+0.51%)
Jul 05, 2024 39.74 39.94 39.03 39.19 378,319 -0.73(-1.83%)
Jul 03, 2024 40.16 40.27 39.83 39.92 152,941 -0.07(-0.18%)
Jul 02, 2024 40.07 40.08 39.75 39.99 322,019 -0.03(-0.07%)
Jul 01, 2024 40.19 40.35 39.65 40.02 389,449 -0.17(-0.42%)
Jun 28, 2024 40.51 40.51 39.74 40.19 681,777 -0.29(-0.72%)
Jun 27, 2024 40.46 40.58 40.04 40.48 367,493 +0.10(+0.25%)
Jun 26, 2024 40.26 40.75 39.85 40.38 370,258 -0.26(-0.64%)
Jun 25, 2024 40.38 40.70 40.15 40.64 449,783 +0.51(+1.27%)
Jun 24, 2024 39.91 40.41 39.91 40.13 471,373 +0.32(+0.80%)
Jun 21, 2024 40.20 40.39 39.68 39.81 975,636 -0.39(-0.97%)
Jun 20, 2024 39.24 40.23 39.24 40.20 421,541 +0.69(+1.75%)
Jun 18, 2024 39.13 39.60 39.08 39.51 317,808 +0.23(+0.59%)
Jun 17, 2024 38.33 39.42 38.33 39.28 285,570 +0.89(+2.32%)
Jun 14, 2024 38.25 38.60 38.14 38.39 310,717 -0.23(-0.60%)
Jun 13, 2024 38.52 38.95 38.38 38.62 297,387 +0.10(+0.26%)
Jun 12, 2024 39.16 39.16 38.38 38.52 310,541 -0.11(-0.28%)
Jun 11, 2024 37.90 38.68 37.65 38.63 279,020 +0.41(+1.07%)
Jun 10, 2024 38.49 38.61 37.99 38.22 298,112 -0.66(-1.70%)
Jun 07, 2024 38.81 39.00 38.44 38.88 227,160 -0.14(-0.36%)
Jun 06, 2024 38.49 39.11 38.33 39.02 294,838 +0.32(+0.83%)
Jun 05, 2024 39.18 39.18 38.27 38.70 318,650 -0.39(-0.99%)
Jun 04, 2024 38.85 39.25 38.52 39.09 317,315 +0.21(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.