Get the Stockscreener App
22.83
5.89%
1.27
After Hours:
22.86
0.03
+0.13%
Edgewell Personal Care Co Stock (EPC) Price History
The historical daily chart and data for Edgewell Personal Care Co stock (EPC), show that the latest closing stock price as of May 05, 2026, is $22.83.
- Edgewell Personal Care Co all-time high stock price is $107.45, occurred on May 05, 2015.
- The lowest Edgewell Personal Care Co stock price recorded was $15.88 on December 08, 2025. Since then, Edgewell Personal Care Co's stock price has risen over 43.77% to $22.83 now.
- The 52-week high stock price for EPC is $30.52, representing a 33.71% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for EPC is $15.88, indicating a -30.44% decrease from the current share price, occurred on December 08, 2025.
- The closing price of Edgewell Personal Care Co (EPC) stock in the beginning of 2025 was $46.17. The stock closed the year at $38.54, a loss of over -16.53% for the year.
The table below shows more information about EPC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $22.99 | $21.49 | $1.50 | 722,516.0 | +5.89% |
| May 04, 2026 | $22.43 | $21.54 | $0.885 | 721,849.0 | -4.43% |
| May 01, 2026 | $22.88 | $22.03 | $0.85 | 587,767.0 | +0.04% |
| Apr 30, 2026 | $22.71 | $21.72 | $0.995 | 595,335.0 | +3.68% |
| Apr 29, 2026 | $22.71 | $21.65 | $1.06 | 806,475.0 | -4.56% |
| Apr 28, 2026 | $23.56 | $22.60 | $0.96 | 745,149.0 | -1.30% |
| Apr 27, 2026 | $23.50 | $23.06 | $0.44 | 485,779.0 | -1.37% |
| Apr 24, 2026 | $24.32 | $23.29 | $1.03 | 593,517.0 | -1.43% |
| Apr 23, 2026 | $23.77 | $23.04 | $0.73 | 348,985.0 | +3.49% |
| Apr 22, 2026 | $23.45 | $22.79 | $0.66 | 445,643.0 | -0.61% |
| Apr 21, 2026 | $23.66 | $22.98 | $0.68 | 379,533.0 | -2.04% |
| Apr 20, 2026 | $23.81 | $23.23 | $0.58 | 369,948.0 | +0.73% |
| Apr 17, 2026 | $23.66 | $22.58 | $1.08 | 540,391.0 | +4.56% |
| Apr 16, 2026 | $22.40 | $22.04 | $0.36 | 288,438.0 | +0.54% |
| Apr 15, 2026 | $22.66 | $22.20 | $0.46 | 319,034.0 | -0.80% |
| Apr 14, 2026 | $22.59 | $21.91 | $0.6758 | 416,578.0 | +1.08% |
| Apr 13, 2026 | $22.28 | $21.48 | $0.80 | 511,506.0 | +1.42% |
| Apr 10, 2026 | $22.51 | $21.80 | $0.71 | 434,482.0 | -2.01% |
| Apr 09, 2026 | $22.47 | $21.14 | $1.33 | 654,239.0 | +3.62% |
| Apr 08, 2026 | $21.73 | $21.20 | $0.53 | 825,039.0 | +4.05% |
| Apr 07, 2026 | $21.16 | $20.60 | $0.555 | 522,800.0 | -2.72% |
Edgewell Personal Care Co Stock (EPC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edgewell Personal Care Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Edgewell Personal Care Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edgewell Personal Care Co Stock (EPC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $22.99 | $21.49 | $1.50 | 2,754,648.0 | +1.24% |
| Apr, 2026 | $24.32 | $20.60 | $3.72 | 11,083,995.0 | +5.67% |
| Mar, 2026 | $22.73 | $18.54 | $4.19 | 19,037,502.0 | -6.16% |
| Feb, 2026 | $23.07 | $18.55 | $4.52 | 16,015,505.0 | +16.86% |
| Jan, 2026 | $19.67 | $16.48 | $3.19 | 11,557,609.0 | +14.13% |
Edgewell Personal Care Co Stock (EPC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.50 | $15.88 | $2.62 | 13,761,948.0 | -4.03% |
| Nov, 2025 | $20.44 | $16.63 | $3.81 | 16,440,526.0 | -7.89% |
| Oct, 2025 | $21.05 | $18.72 | $2.33 | 12,828,559.0 | -4.76% |
| Sep, 2025 | $24.09 | $19.25 | $4.84 | 16,693,670.0 | -15.24% |
| Aug, 2025 | $25.57 | $19.13 | $6.44 | 19,728,677.0 | -4.80% |
| Jul, 2025 | $27.24 | $23.24 | $4.00 | 16,160,956.0 | +7.77% |
| Jun, 2025 | $27.48 | $22.61 | $4.87 | 15,641,638.0 | -15.24% |
| May, 2025 | $30.85 | $24.35 | $6.50 | 14,308,792.0 | -9.59% |
| Apr, 2025 | $31.72 | $27.07 | $4.64 | 9,396,254.0 | -2.11% |
| Mar, 2025 | $32.96 | $29.16 | $3.80 | 11,016,692.0 | -0.83% |
| Feb, 2025 | $33.03 | $26.65 | $6.38 | 12,743,032.0 | -5.50% |
| Jan, 2025 | $34.73 | $31.20 | $3.53 | 8,424,292.0 | -0.89% |
Edgewell Personal Care Co Stock (EPC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.45 | $33.18 | $5.27 | 8,626,019.0 | -8.42% |
| Nov, 2024 | $37.48 | $34.18 | $3.30 | 7,843,424.0 | +4.66% |
| Oct, 2024 | $36.65 | $33.27 | $3.38 | 8,239,105.0 | -3.82% |
| Sep, 2024 | $40.28 | $35.45 | $4.83 | 8,993,783.0 | -9.65% |
| Aug, 2024 | $40.71 | $36.00 | $4.71 | 9,618,930.0 | +2.73% |
| Jul, 2024 | $41.50 | $38.77 | $2.73 | 8,125,028.0 | -2.59% |
| Jun, 2024 | $40.75 | $37.65 | $3.10 | 7,086,124.0 | +4.17% |
| May, 2024 | $41.24 | $36.12 | $5.12 | 9,077,143.0 | +2.55% |
| Apr, 2024 | $38.56 | $35.26 | $3.30 | 5,720,136.0 | -2.64% |
| Mar, 2024 | $39.09 | $36.63 | $2.46 | 7,208,478.0 | +1.18% |
| Feb, 2024 | $40.32 | $36.58 | $3.74 | 8,562,277.0 | +3.08% |
| Jan, 2024 | $39.08 | $35.40 | $3.68 | 8,429,690.0 | +1.15% |
2.20%
3.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):