EPC
Edgewell PrsCr (EPC)
NYSE
$28.57$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.3B
    Market Cap
  • 22.79%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +2.77%
    Low Price$27.19
    High Price$29.20
  • 3 Months
    +65.58%
    Low Price$17.31
    High Price$29.66
  • 1 Year
    +22.79%
    Low Price$15.68
    High Price$29.66
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.60
28.64
27.01
28.57
+3.66%
528,522
08/20/2026
27.95
28.66
27.48
27.56
-4.11%
626,484
08/19/2026
28.77
29.81
28.50
28.74
+1.02%
556,800
08/18/2026
28.51
28.80
28.05
28.45
+1.39%
573,699
08/17/2026
28.49
28.49
27.65
28.06
-1.27%
436,927
08/14/2026
28.41
28.67
27.93
28.42
-0.18%
381,601
08/13/2026
29.20
29.94
28.39
28.47
-0.66%
504,787
08/12/2026
28.15
28.82
28.07
28.66
+0.17%
537,657
08/11/2026
27.71
28.62
27.59
28.61
+2.22%
490,034
08/10/2026
27.91
28.28
27.21
27.99
-1.37%
578,562
08/07/2026
28.07
28.73
27.70
28.38
+0.92%
648,123
08/06/2026
29.90
29.90
27.81
28.12
-3.70%
694,975
08/05/2026
29.25
29.95
28.30
29.20
+2.35%
1,086,207
08/05/2026
$0.72 Earnings
08/04/2026
27.24
28.53
27.08
28.53
+3.41%
863,356
08/03/2026
28.10
29.94
27.47
27.59
+1.47%
1,009,027
07/31/2026
27.11
27.44
26.82
27.19
-0.22%
424,819
07/30/2026
27.80
28.26
27.11
27.25
-3.44%
423,705
07/29/2026
27.71
28.56
27.64
28.22
-0.18%
517,110
07/28/2026
28.40
28.97
28.12
28.27
+1.65%
400,629
07/27/2026
27.91
28.31
27.73
27.81
+0.65%
618,085
07/24/2026
26.83
27.97
26.69
27.63
+3.52%
622,650
07/23/2026
27.10
27.24
24.53
26.69
-3.47%
813,730
07/22/2026
28.04
28.23
27.57
27.65
-0.54%
463,194
07/21/2026
28.44
28.54
27.38
27.80
-2.76%
601,457
07/20/2026
29.52
29.53
28.45
28.59
-3.61%
1,040,499
07/17/2026
29.03
29.85
28.99
29.66
+1.64%
681,557
07/16/2026
28.81
29.54
27.83
29.18
+4.78%
1,213,643
07/15/2026
27.28
28.49
27.28
27.85
+1.46%
666,763
07/14/2026
27.10
27.54
26.60
27.45
+0.81%
457,451
07/13/2026
26.61
27.34
26.53
27.23
+2.83%
744,155
07/10/2026
26.01
27.13
26.01
26.48
+1.96%
896,436
07/09/2026
25.92
26.55
25.87
25.97
-0.12%
701,888
07/08/2026
26.71
26.94
25.78
26.00
-2.29%
624,617
07/07/2026
27.07
27.49
26.50
26.61
-0.22%
580,848
07/06/2026
27.14
27.20
26.07
26.67
-1.98%
680,148
07/02/2026
27.61
28.01
27.04
27.21
-1.09%
798,586
07/01/2026
26.80
27.86
26.80
27.51
+2.42%
987,853
06/30/2026
27.05
27.45
26.70
26.86
-3.31%
936,710
06/29/2026
27.40
27.86
26.47
27.78
+0.22%
1,094,754
06/26/2026
25.77
27.81
25.55
27.72
+8.75%
2,138,275
06/25/2026
26.44
26.74
25.15
25.49
-4.10%
1,221,423
06/24/2026
26.07
26.70
25.85
26.58
+1.37%
1,512,938
06/23/2026
24.78
26.70
24.66
26.22
+15.40%
3,082,944
06/22/2026
22.98
23.86
21.67
22.72
-1.69%
1,899,105
06/18/2026
22.83
24.10
22.61
23.11
+2.44%
1,849,303
06/17/2026
22.84
23.36
22.14
22.56
-0.40%
791,138
06/16/2026
22.97
23.55
22.32
22.65
-1.48%
1,031,130
06/15/2026
22.77
23.38
22.74
22.99
+0.22%
856,101
06/12/2026
21.65
23.51
21.57
22.94
+5.96%
870,355
06/11/2026
21.78
21.94
21.15
21.65
+0.28%
800,917
06/10/2026
20.73
21.65
20.40
21.59
+4.91%
839,259
06/10/2026
$0.15 Dividend
06/09/2026
20.34
20.63
20.14
20.58
+2.22%
751,494
06/08/2026
19.71
20.72
19.51
20.13
+2.06%
854,179
06/05/2026
19.86
20.34
19.72
19.73
+0.56%
731,514
06/04/2026
18.86
19.81
18.83
19.62
+6.64%
797,771
06/03/2026
18.33
18.76
18.11
18.40
-0.70%
1,113,959
06/02/2026
17.55
18.64
17.37
18.52
+4.77%
910,311
06/01/2026
17.22
17.71
16.88
17.68
+1.66%
931,332
05/29/2026
17.17
17.56
17.06
17.39
+0.46%
859,553
05/28/2026
17.56
17.78
17.19
17.31
-1.97%
503,733
05/27/2026
17.72
18.58
17.53
17.66
+1.54%
731,525
05/26/2026
17.44
17.79
17.36
17.39
-0.79%
516,963
05/22/2026
17.35
17.75
17.13
17.53
+1.61%
558,864
05/21/2026
16.65
17.27
16.21
17.25
+2.60%
938,106
05/20/2026
15.95
16.92
15.64
16.82
+5.88%
1,021,824
05/19/2026
16.07
16.36
15.61
15.88
-0.87%
880,021
05/18/2026
15.76
16.28
15.67
16.02
+1.32%
1,153,387
05/15/2026
16.54
16.64
15.64
15.81
-4.50%
1,697,040
05/14/2026
18.33
18.33
16.49
16.56
-8.45%
1,653,836
05/13/2026
18.88
19.01
17.96
18.09
-5.45%
1,037,900
05/12/2026
19.73
19.86
19.09
19.13
-2.03%
1,067,455
05/11/2026
20.85
21.00
19.40
19.53
-7.44%
1,147,647
05/08/2026
21.57
21.71
21.00
21.10
-1.85%
920,414
05/07/2026
22.09
23.91
21.47
21.49
-3.31%
1,017,995
05/06/2026
24.45
25.05
20.34
22.23
-1.93%
1,375,247
05/06/2026
$0.60 Earnings
05/05/2026
21.61
22.82
21.33
22.66
+5.89%
722,518
05/04/2026
22.11
22.26
21.38
21.40
-4.43%
721,849
05/01/2026
22.62
22.71
21.87
22.40
+0.04%
587,767
04/30/2026
21.76
22.55
21.56
22.39
+3.68%
599,687
04/29/2026
22.42
22.55
21.49
21.59
-4.56%
806,475
04/28/2026
23.15
23.39
22.44
22.63
-1.30%
745,149
04/27/2026
23.17
23.33
22.89
22.92
-1.37%
485,779
04/24/2026
23.89
24.14
23.12
23.24
-1.43%
593,517
04/23/2026
22.91
23.60
22.87
23.58
+3.49%
348,985
04/22/2026
23.00
23.28
22.63
22.78
-0.61%
445,653
04/21/2026
23.40
23.49
22.81
22.92
-2.04%
379,586
04/20/2026
23.16
23.64
23.06
23.40
+0.73%
369,948
04/17/2026
22.44
23.49
22.42
23.23
+4.56%
541,665
04/16/2026
21.98
22.24
21.88
22.22
+0.54%
288,448
04/15/2026
22.25
22.50
22.04
22.10
-0.80%
319,036
04/14/2026
21.96
22.42
21.75
22.28
+1.08%
416,578
04/13/2026
21.59
22.12
21.32
22.04
+1.42%
511,506
04/10/2026
22.19
22.35
21.64
21.73
-2.01%
434,482
04/09/2026
21.10
22.31
20.99
22.18
+3.62%
654,240
04/08/2026
21.06
21.57
21.05
21.40
+4.05%
825,041
04/07/2026
20.98
21.00
20.45
20.57
-2.72%
522,846
04/06/2026
20.80
21.27
20.45
21.15
+1.53%
579,325