Edgewell Personal Care Company Common Stock (NY:EPC)

30.64 +0.07 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2025 30.48 30.79 30.24 30.64 464,642 +0.07(+0.23%)
May 02, 2025 30.48 30.85 30.28 30.57 410,705 +0.36(+1.19%)
May 01, 2025 30.26 30.62 29.97 30.21 351,386 -0.34(-1.11%)
Apr 30, 2025 30.84 30.84 30.25 30.55 419,085 -0.31(-1.00%)
Apr 29, 2025 30.73 31.01 30.55 30.86 352,864 -0.05(-0.16%)
Apr 28, 2025 30.63 31.04 30.50 30.91 337,859 +0.09(+0.29%)
Apr 25, 2025 30.69 30.82 30.15 30.82 254,530 +0.19(+0.62%)
Apr 24, 2025 30.00 30.73 29.83 30.63 331,441 +0.36(+1.19%)
Apr 23, 2025 30.49 30.94 29.98 30.27 439,226 -0.15(-0.49%)
Apr 22, 2025 30.35 30.70 29.98 30.42 394,959 +0.41(+1.37%)
Apr 21, 2025 29.82 30.12 29.73 30.01 438,632 -0.03(-0.10%)
Apr 17, 2025 29.24 30.25 29.24 30.04 368,953 +0.82(+2.81%)
Apr 16, 2025 29.60 29.88 29.04 29.22 357,621 -0.27(-0.92%)
Apr 15, 2025 29.90 30.17 29.47 29.49 360,150 -0.56(-1.86%)
Apr 14, 2025 30.00 30.33 29.70 30.05 370,647 +0.24(+0.81%)
Apr 11, 2025 29.03 29.83 28.51 29.81 348,920 +0.42(+1.43%)
Apr 10, 2025 29.01 29.54 28.67 29.39 470,684 -0.17(-0.58%)
Apr 09, 2025 27.38 29.88 27.23 29.56 737,029 +2.12(+7.73%)
Apr 08, 2025 28.57 28.71 27.07 27.44 542,619 -0.55(-1.96%)
Apr 07, 2025 28.86 29.36 27.65 27.99 921,923 -1.68(-5.66%)
Apr 04, 2025 29.66 30.31 29.40 29.67 689,571 -0.74(-2.43%)
Apr 03, 2025 31.51 31.65 30.38 30.41 505,448 -1.29(-4.07%)
Apr 02, 2025 31.00 31.72 30.82 31.70 386,730 +0.49(+1.57%)
Apr 01, 2025 31.28 31.48 30.89 31.21 458,134 +0.00(+0.00%)
Mar 31, 2025 30.50 31.36 30.48 31.21 542,477 +0.56(+1.83%)
Mar 28, 2025 30.94 30.95 30.42 30.65 366,848 -0.23(-0.74%)
Mar 27, 2025 29.94 30.88 29.94 30.88 510,514 +1.14(+3.83%)
Mar 26, 2025 29.28 29.82 29.26 29.74 478,544 +0.41(+1.40%)
Mar 25, 2025 29.66 29.92 29.16 29.33 431,679 -0.31(-1.05%)
Mar 24, 2025 29.57 29.84 29.47 29.64 445,385 +0.23(+0.78%)
Mar 21, 2025 29.41 29.69 29.16 29.41 1,101,441 -0.18(-0.61%)
Mar 20, 2025 29.79 30.24 29.59 29.59 447,510 -0.42(-1.40%)
Mar 19, 2025 30.07 30.33 29.67 30.01 405,095 -0.16(-0.53%)
Mar 18, 2025 30.07 30.28 29.69 30.17 570,129 -0.05(-0.17%)
Mar 17, 2025 30.42 30.89 29.87 30.22 573,039 -0.13(-0.43%)
Mar 14, 2025 30.29 30.43 29.93 30.35 316,481 +0.16(+0.53%)
Mar 13, 2025 30.72 31.03 29.89 30.19 456,524 -0.61(-1.98%)
Mar 12, 2025 31.39 31.56 30.76 30.80 598,662 -0.93(-2.93%)
Mar 11, 2025 32.20 32.20 31.32 31.73 607,378 -0.42(-1.31%)
Mar 10, 2025 31.78 32.96 31.78 32.15 643,628 +0.19(+0.59%)
Mar 07, 2025 31.37 32.28 31.26 31.96 580,008 +0.56(+1.78%)
Mar 06, 2025 31.14 31.77 30.93 31.40 858,062 +0.43(+1.39%)
Mar 05, 2025 30.79 31.58 30.75 30.97 482,826 +0.49(+1.61%)
Mar 04, 2025 30.76 31.47 30.44 30.48 702,504 -0.38(-1.23%)
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 following
Privacy Policy and Terms Of Service.