Home

Edgewell Personal Care Company Common Stock (EPC)

20.56
-0.32 (-1.53%)
NYSE · Last Trade: Oct 2nd, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Edgewell Personal Care Company Common Stock (EPC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202520.2420.9420.1320.88763,66820.88
9/30/202519.8420.3819.8420.36830,96620.36
9/29/202519.8019.9819.4319.93784,09119.93
9/26/202519.4619.8019.3919.74608,60419.74
9/25/202519.7519.8919.2519.42611,40219.42
9/24/202519.6119.9419.5919.75856,69619.75
9/23/202520.1820.2919.2619.51898,34119.51
9/22/202520.3420.3819.8919.95832,47019.95
9/19/202520.9920.9920.1820.321,659,72620.32
9/18/202520.7821.0420.6120.89643,63620.89
9/17/202521.3721.6620.7120.83691,92720.83
9/16/202521.1921.3720.8521.27855,57821.27
9/15/202521.8821.9121.0421.17761,12421.17
9/12/202522.0522.0521.3521.71990,41221.71
9/11/202521.6922.1421.5622.02845,24622.02
9/10/202522.1922.2721.3821.67814,87921.67
9/09/202522.6222.6722.2822.41940,04722.41
9/08/202523.2223.3422.3122.63854,32322.63
9/05/202523.1324.0923.1323.40884,08023.40
9/04/202523.9523.9523.2323.58447,26623.58
9/03/202523.5723.8823.4223.76503,57423.61
9/02/202523.8524.0523.5023.72562,58423.57
8/29/202523.6424.0523.5924.02506,34723.87
8/28/202523.6023.6623.2123.63584,35023.48
8/27/202523.1023.6523.1023.51477,50823.36
8/26/202523.4623.6623.1123.15506,22623.00
8/25/202523.8323.8623.5023.50573,85123.35
8/22/202523.5124.1223.5123.96544,40123.81
8/21/202523.0123.4222.7323.36502,03623.21
8/20/202523.6623.8123.3223.37483,20423.22
8/19/202523.3423.7323.2523.55500,23923.40
8/18/202522.9823.2922.9823.11598,62822.96
8/15/202523.3723.4822.8522.93578,14622.79
8/14/202523.1823.2722.7123.261,222,73323.11
8/13/202522.6023.6322.3523.55871,12223.40
8/12/202522.3122.7722.0722.52927,82122.38
8/11/202522.2222.4121.9622.041,070,98421.90
8/08/202522.1322.4721.9022.03740,88421.89
8/07/202521.8222.2921.5822.111,082,24521.97
8/06/202520.8022.2220.5021.722,753,31021.58
8/05/202520.8521.4019.1320.293,824,59620.16
8/04/202525.3125.5724.8025.00801,19524.84
8/01/202525.4525.4724.7325.16715,40225.00
7/31/202525.4325.6125.1125.23672,64425.07
7/30/202525.9926.0925.3925.72561,73525.56
7/29/202526.1826.2625.6525.83551,19425.67
7/28/202526.8026.9026.1626.18599,46926.01
7/25/202526.7427.0226.3627.00370,61826.83
7/24/202526.8627.0826.5226.75438,85226.58
7/23/202526.8727.1926.7627.02655,49826.85
7/22/202525.6426.7225.5226.60607,61826.43
7/21/202525.7625.7625.3825.44499,46225.28
7/18/202525.9125.9225.2025.56559,12325.40
7/17/202525.5826.0125.5025.82684,19425.66
7/16/202525.8526.3224.9925.701,027,61525.54
7/15/202526.7726.9925.6025.611,090,19925.45
7/14/202526.8827.2425.9826.691,448,94626.52
7/11/202526.4627.2226.2927.10934,05826.93
7/10/202525.6227.0125.6226.76891,50226.59
7/09/202525.1525.7224.7525.701,349,64825.54
7/08/202524.5625.4724.4425.10904,09424.94
7/07/202524.5324.9924.4024.51839,72224.36
7/03/202524.9925.0924.4024.62313,42724.46
7/02/202524.6624.9524.2024.82622,48824.66