Edgewell Personal Care Company (EPC) Charts

$30.90

north_east
$0.08 (0.26%)
Day's range
$30.5
Day's range
$31.02

5 DAY PERFORMANCE

+0.88%

1 MONTH PERFORMANCE

+0.82%

3 MONTH PERFORMANCE

-7.65%

6 MONTH PERFORMANCE

-12.81%

YEAR-TO-DATE PERFORMANCE

-8.04%

1 YEAR PERFORMANCE

-17.73%

Edgewell Personal Care Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/28/2025 $30.63 $30.91 (0.91%) $31.04 $30.50 337,857 $1.51 B
04/25/2025 $30.69 $30.82 (0.42%) $30.82 $30.15 254,530 $1.50 B
04/24/2025 $30.00 $30.63 (2.1%) $30.73 $29.83 331,441 $1.49 B
04/23/2025 $30.49 $30.27 (-0.72%) $30.94 $29.98 439,226 $1.47 B
04/22/2025 $30.35 $30.42 (0.23%) $30.70 $29.99 395,000 $1.48 B
04/21/2025 $29.82 $30.01 (0.64%) $30.12 $29.73 438,632 $1.46 B
04/17/2025 $29.24 $30.04 (2.74%) $30.26 $29.24 369,000 $1.46 B
04/16/2025 $29.60 $29.22 (-1.28%) $29.88 $29.04 357,621 $1.42 B
04/15/2025 $29.90 $29.49 (-1.37%) $30.17 $29.47 360,200 $1.44 B
04/14/2025 $30.00 $30.05 (0.17%) $30.33 $29.70 370,647 $1.46 B
04/11/2025 $29.03 $29.81 (2.69%) $29.83 $28.51 348,920 $1.45 B
04/10/2025 $29.01 $29.39 (1.31%) $29.54 $28.67 470,700 $1.43 B
04/09/2025 $27.38 $29.56 (7.96%) $29.88 $27.23 737,003 $1.44 B
04/08/2025 $28.57 $27.44 (-3.96%) $28.71 $27.08 542,619 $1.34 B
04/07/2025 $28.86 $27.99 (-3.01%) $29.62 $27.65 921,923 $1.36 B
04/04/2025 $29.66 $29.67 (0.03%) $30.31 $29.40 689,600 $1.44 B
04/03/2025 $31.51 $30.41 (-3.49%) $31.65 $30.38 505,448 $1.48 B
04/02/2025 $31.00 $31.70 (2.26%) $31.72 $30.82 386,730 $1.54 B
04/01/2025 $31.28 $31.21 (-0.22%) $31.48 $30.89 458,134 $1.52 B
03/31/2025 $30.50 $31.21 (2.33%) $31.36 $30.48 542,500 $1.52 B
03/28/2025 $30.94 $30.65 (-0.94%) $30.96 $30.42 366,848 $1.49 B
03/27/2025 $29.94 $30.88 (3.14%) $30.88 $29.94 510,514 $1.50 B
03/26/2025 $29.28 $29.74 (1.57%) $29.82 $29.26 478,544 $1.45 B
03/25/2025 $29.66 $29.33 (-1.11%) $29.92 $29.16 431,700 $1.43 B
03/24/2025 $29.57 $29.64 (0.24%) $29.84 $29.47 445,400 $1.44 B
03/21/2025 $29.41 $29.41 (0%) $29.69 $29.16 1.10 M $1.43 B
03/20/2025 $29.79 $29.59 (-0.67%) $30.24 $29.59 447,510 $1.44 B
03/19/2025 $30.07 $30.01 (-0.2%) $30.33 $29.67 405,100 $1.46 B
03/18/2025 $30.07 $30.17 (0.33%) $30.28 $29.69 570,129 $1.47 B
03/17/2025 $30.42 $30.22 (-0.66%) $30.89 $29.87 573,039 $1.47 B
03/14/2025 $30.29 $30.35 (0.2%) $30.43 $29.93 316,500 $1.48 B
03/13/2025 $30.72 $30.19 (-1.73%) $31.03 $29.89 456,524 $1.47 B
03/12/2025 $31.39 $30.80 (-1.88%) $31.56 $30.76 598,700 $1.50 B
03/11/2025 $32.20 $31.73 (-1.46%) $32.20 $31.32 607,400 $1.55 B
03/10/2025 $31.78 $32.15 (1.16%) $32.96 $31.78 643,628 $1.57 B
03/07/2025 $31.37 $31.96 (1.88%) $32.28 $31.26 580,008 $1.56 B
03/06/2025 $31.14 $31.40 (0.83%) $31.77 $30.94 858,100 $1.53 B
03/05/2025 $30.79 $30.97 (0.58%) $31.58 $30.75 482,826 $1.51 B
03/04/2025 $30.91 $30.63 (-0.91%) $31.62 $30.59 699,100 $1.49 B
03/03/2025 $31.38 $31.01 (-1.18%) $31.69 $30.78 679,747 $1.51 B
02/28/2025 $31.36 $31.47 (0.35%) $31.56 $31.16 802,000 $1.53 B
02/27/2025 $31.17 $31.10 (-0.22%) $31.55 $30.86 583,700 $1.51 B
02/26/2025 $31.83 $31.40 (-1.35%) $32.20 $31.21 473,143 $1.53 B
02/25/2025 $32.23 $31.95 (-0.87%) $32.49 $31.45 793,100 $1.56 B
02/24/2025 $30.79 $30.88 (0.29%) $31.56 $30.72 519,400 $1.50 B
02/21/2025 $30.76 $30.75 (-0.03%) $31.05 $30.39 609,734 $1.50 B
02/20/2025 $29.69 $30.42 (2.46%) $30.60 $29.69 489,600 $1.48 B
02/19/2025 $29.79 $30.00 (0.7%) $30.36 $29.79 575,758 $1.46 B
02/18/2025 $29.64 $29.94 (1.01%) $30.22 $29.52 688,500 $1.46 B
02/14/2025 $29.70 $29.78 (0.27%) $30.02 $29.37 540,400 $1.45 B
02/13/2025 $29.24 $29.71 (1.61%) $29.77 $28.95 549,900 $1.45 B
02/12/2025 $28.12 $29.01 (3.17%) $29.36 $28.10 764,700 $1.41 B
02/11/2025 $28.68 $28.59 (-0.31%) $29.45 $27.99 965,928 $1.39 B
02/10/2025 $28.90 $28.60 (-1.04%) $29.01 $26.65 2.21 M $1.39 B
02/07/2025 $31.85 $31.60 (-0.78%) $32.04 $31.36 593,911 $1.54 B
02/06/2025 $32.11 $32.01 (-0.31%) $32.42 $31.68 466,136 $1.59 B
02/05/2025 $31.48 $31.84 (1.14%) $31.98 $31.11 491,400 $1.58 B
02/04/2025 $32.18 $31.53 (-2.02%) $32.21 $30.87 532,300 $1.57 B
02/03/2025 $33.03 $32.34 (-2.09%) $33.03 $32.21 470,816 $1.61 B
01/31/2025 $33.67 $33.30 (-1.1%) $33.82 $33.15 461,440 $1.66 B
01/30/2025 $33.79 $33.90 (0.33%) $34.01 $33.48 291,300 $1.68 B
01/29/2025 $33.30 $33.46 (0.48%) $33.76 $33.09 321,100 $1.66 B