EPC | Edgewell PrsCr | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Edgewell PrsCr (EPC)

NYSE

$27.27-$0.01 (-0.04%)

Price as of Nov 13, 2026 7:30 PM EST

$1.3B
Market Cap
54.80%
1-Year Change
Household & Personal Products
Industry

1 Month
-4.38%

Low Price$26.98

High Price$29.66
3 Months
-3.66%

Low Price$26.64

High Price$29.66
1 Year
+54.80%

Low Price$15.60

High Price$29.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	28.41	29.07	27.20	27.28	-5.08%	634,062
11/12/2026	29.59	30.05	28.35	28.74	-1.41%	918,299
11/12/2026	$0.78 Earnings
11/11/2026	29.28	29.41	28.77	29.15	-1.55%	499,897
11/10/2026	29.38	30.30	29.10	29.61	+0.27%	559,414
11/09/2026	28.41	29.77	28.07	29.53	+5.50%	571,633
11/06/2026	27.60	28.36	27.45	27.99	-2.00%	405,602
11/05/2026	30.14	30.36	28.09	28.56	-3.71%	494,260
11/04/2026	28.55	30.03	28.46	29.66	+6.19%	647,637
11/03/2026	28.38	28.67	27.82	27.93	-1.90%	558,643
11/02/2026	29.23	29.49	28.47	28.47	-0.35%	747,358
10/30/2026	29.14	29.58	28.50	28.57	0.00%	444,271
10/29/2026	27.92	28.57	27.43	28.57	+3.25%	387,762
10/28/2026	27.80	28.28	27.44	27.67	-1.32%	392,647
10/27/2026	27.84	28.11	27.55	28.04	+0.32%	520,654
10/26/2026	28.07	28.51	27.95	27.95	-0.39%	540,690
10/23/2026	28.64	28.88	27.58	28.06	-2.87%	566,179
10/22/2026	27.38	28.98	27.09	28.89	+7.08%	597,332
10/21/2026	28.13	28.22	26.86	26.98	-4.39%	455,402
10/20/2026	27.87	28.60	27.87	28.22	+1.51%	313,237
10/19/2026	27.95	28.02	27.64	27.80	-0.39%	354,827
10/16/2026	28.22	28.71	27.63	27.91	-0.68%	399,702
10/15/2026	28.66	29.02	27.70	28.10	-0.46%	510,550
10/14/2026	28.40	28.71	28.11	28.23	-1.05%	451,688
10/13/2026	28.71	28.82	28.08	28.53	+0.85%	360,271
10/12/2026	27.67	28.41	27.54	28.29	+1.76%	522,126
10/09/2026	27.59	27.90	27.39	27.80	+0.25%	301,462
10/08/2026	27.35	27.98	27.20	27.73	+0.87%	591,710
10/07/2026	26.77	28.10	26.77	27.49	+2.31%	554,323
10/06/2026	27.17	27.31	26.70	26.87	+0.45%	445,225
10/05/2026	26.89	26.99	26.17	26.75	-0.82%	671,864
10/02/2026	27.23	27.45	26.76	26.97	+1.12%	413,300
10/01/2026	26.75	27.09	26.40	26.67	-1.15%	464,526
09/30/2026	27.73	28.08	26.86	26.98	-1.89%	553,039
09/29/2026	28.14	28.46	27.44	27.50	-2.79%	626,625
09/28/2026	27.54	28.40	27.54	28.29	+1.69%	748,334
09/25/2026	27.41	28.27	27.14	27.82	+1.79%	409,557
09/24/2026	27.23	27.70	26.91	27.33	+0.92%	644,584
09/23/2026	27.94	27.99	27.05	27.08	-3.15%	662,229
09/22/2026	27.72	28.31	27.50	27.96	+3.25%	581,150
09/21/2026	27.30	27.52	26.74	27.08	-0.37%	553,534
09/18/2026	27.00	27.24	26.58	27.18	-0.29%	1,251,688
09/17/2026	27.09	27.45	26.64	27.26	+1.79%	1,009,729
09/16/2026	26.71	27.19	26.47	26.78	+0.53%	541,467
09/15/2026	26.32	26.68	25.90	26.64	-0.26%	593,254
09/14/2026	27.30	27.61	26.61	26.71	-0.82%	534,768
09/11/2026	27.05	27.22	26.34	26.93	+0.19%	421,593
09/10/2026	27.18	27.34	26.09	26.88	-0.78%	713,032
09/09/2026	27.45	27.49	26.81	27.09	-1.71%	660,401
09/09/2026	$0.15 Dividend
09/08/2026	28.52	28.65	27.56	27.56	-4.02%	457,442
09/04/2026	28.06	29.00	28.00	28.71	+1.30%	509,349
09/03/2026	28.36	28.67	27.91	28.35	+0.35%	463,099
09/02/2026	27.86	28.61	27.69	28.25	+1.65%	494,667
09/01/2026	28.42	28.78	27.59	27.79	-2.72%	449,714
08/31/2026	28.76	28.81	28.12	28.56	-1.14%	486,438
08/28/2026	28.94	29.23	28.58	28.89	+1.33%	383,374
08/27/2026	27.85	29.31	27.77	28.51	+0.07%	381,418
08/26/2026	28.95	29.22	28.31	28.49	-1.04%	577,377
08/25/2026	28.12	28.80	27.76	28.79	+2.08%	308,141
08/24/2026	28.53	29.48	27.97	28.21	-0.74%	501,788
08/21/2026	27.45	28.48	26.86	28.42	+3.66%	528,522
08/20/2026	27.80	28.50	27.33	27.41	-4.11%	626,484
08/19/2026	28.61	29.65	28.35	28.58	+1.02%	556,800
08/18/2026	28.36	28.64	27.90	28.30	+1.39%	573,699
08/17/2026	28.34	28.34	27.50	27.91	-1.27%	436,927
08/14/2026	28.26	28.51	27.78	28.27	-0.18%	381,601
08/13/2026	29.04	29.78	28.24	28.32	-0.66%	504,787
08/12/2026	28.00	28.66	27.91	28.50	+0.17%	537,657
08/11/2026	27.56	28.47	27.44	28.46	+2.22%	490,034
08/10/2026	27.76	28.13	27.06	27.84	-1.37%	578,562
08/07/2026	27.92	28.57	27.55	28.23	+0.92%	648,123
08/06/2026	29.74	29.74	27.66	27.97	-3.70%	694,975
08/05/2026	29.09	29.79	28.15	29.04	+2.35%	1,086,207
08/05/2026	$0.72 Earnings
08/04/2026	27.09	28.38	26.93	28.38	+3.41%	863,356
08/03/2026	27.95	29.78	27.32	27.44	+1.47%	1,009,027
07/31/2026	26.96	27.29	26.67	27.04	-0.22%	424,819
07/30/2026	27.65	28.11	26.96	27.10	-3.44%	423,705
07/29/2026	27.56	28.41	27.49	28.07	-0.18%	517,110
07/28/2026	28.25	28.81	27.96	28.12	+1.65%	400,629
07/27/2026	27.76	28.15	27.58	27.66	+0.65%	618,085
07/24/2026	26.68	27.82	26.55	27.48	+3.52%	622,650
07/23/2026	26.95	27.09	24.40	26.55	-3.47%	813,730
07/22/2026	27.89	28.08	27.42	27.50	-0.54%	463,194
07/21/2026	28.29	28.39	27.23	27.65	-2.76%	601,457
07/20/2026	29.36	29.37	28.30	28.44	-3.61%	1,040,499
07/17/2026	28.87	29.69	28.83	29.50	+1.64%	681,557
07/16/2026	28.65	29.38	27.68	29.02	+4.78%	1,213,643
07/15/2026	27.13	28.34	27.13	27.70	+1.46%	666,763
07/14/2026	26.95	27.39	26.45	27.30	+0.81%	457,451
07/13/2026	26.47	27.19	26.38	27.08	+2.83%	744,155
07/10/2026	25.87	26.98	25.87	26.34	+1.96%	896,436
07/09/2026	25.78	26.41	25.73	25.83	-0.12%	701,888
07/08/2026	26.57	26.79	25.64	25.86	-2.29%	624,617
07/07/2026	26.92	27.34	26.35	26.47	-0.22%	580,848
07/06/2026	26.99	27.05	25.93	26.53	-1.98%	680,148
07/02/2026	27.46	27.86	26.89	27.06	-1.09%	798,586
07/01/2026	26.65	27.71	26.65	27.36	+2.42%	987,853
06/30/2026	26.90	27.30	26.56	26.71	-3.31%	936,710