EPC
Edgewell PrsCr (EPC)
NYSE
$26.93$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • 27.62%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -5.36%
    Low Price$26.88
    High Price$28.89
  • 3 Months
    +25.06%
    Low Price$22.44
    High Price$29.50
  • 1 Year
    +27.62%
    Low Price$15.60
    High Price$29.50
Date
Open
High
Low
Close
Change (%)
Volume
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
06/29/2026
27.25
27.71
26.33
27.63
+0.22%
1,094,754
06/26/2026
25.63
27.66
25.41
27.57
+8.75%
2,138,275
06/25/2026
26.30
26.59
25.01
25.35
-4.10%
1,221,423
06/24/2026
25.93
26.55
25.71
26.44
+1.37%
1,512,938
06/23/2026
24.65
26.56
24.53
26.08
+15.40%
3,082,944
06/22/2026
22.86
23.73
21.55
22.60
-1.69%
1,899,105
06/18/2026
22.71
23.97
22.49
22.98
+2.44%
1,849,303
06/17/2026
22.72
23.23
22.02
22.44
-0.40%
791,138
06/16/2026
22.85
23.42
22.20
22.53
-1.48%
1,031,130
06/15/2026
22.65
23.25
22.62
22.87
+0.22%
856,101
06/12/2026
21.53
23.38
21.45
22.82
+5.96%
870,355
06/11/2026
21.66
21.82
21.04
21.53
+0.28%
800,917
06/10/2026
20.62
21.53
20.29
21.47
+4.91%
839,259
06/10/2026
$0.15 Dividend
06/09/2026
20.23
20.52
20.03
20.47
+2.22%
751,494
06/08/2026
19.60
20.61
19.41
20.02
+2.06%
854,179
06/05/2026
19.75
20.23
19.61
19.62
+0.56%
731,514
06/04/2026
18.76
19.70
18.73
19.51
+6.64%
797,771
06/03/2026
18.23
18.66
18.01
18.30
-0.70%
1,113,959
06/02/2026
17.46
18.54
17.27
18.42
+4.77%
910,311
06/01/2026
17.13
17.62
16.79
17.59
+1.66%
931,332
05/29/2026
17.08
17.47
16.96
17.30
+0.46%
859,553
05/28/2026
17.47
17.68
17.10
17.22
-1.97%
503,733
05/27/2026
17.62
18.48
17.44
17.57
+1.54%
731,525
05/26/2026
17.35
17.69
17.26
17.30
-0.79%
516,963
05/22/2026
17.26
17.65
17.04
17.44
+1.61%
558,864
05/21/2026
16.56
17.18
16.12
17.16
+2.60%
938,106
05/20/2026
15.87
16.83
15.55
16.73
+5.87%
1,021,824
05/19/2026
15.99
16.27
15.53
15.80
-0.87%
880,021
05/18/2026
15.67
16.19
15.58
15.94
+1.32%
1,153,387
05/15/2026
16.45
16.55
15.55
15.73
-4.50%
1,697,040
05/14/2026
18.23
18.23
16.40
16.47
-8.45%
1,653,836
05/13/2026
18.78
18.91
17.86
17.99
-5.45%
1,037,900
05/12/2026
19.62
19.75
18.98
19.03
-2.03%
1,067,455
05/11/2026
20.74
20.89
19.29
19.42
-7.44%
1,147,647
05/08/2026
21.46
21.59
20.88
20.98
-1.85%
920,414
05/07/2026
21.97
23.78
21.36
21.38
-3.31%
1,017,995
05/06/2026
24.32
24.91
20.23
22.11
-1.93%
1,375,247
05/06/2026
$0.60 Earnings
05/05/2026
21.50
22.70
21.22
22.54
+5.89%
722,518
05/04/2026
21.99
22.14
21.27
21.29
-4.43%
721,849
05/01/2026
22.49
22.59
21.75
22.28
+0.04%
587,767
04/30/2026
21.64
22.43
21.45
22.27
+3.68%
599,687
04/29/2026
22.30
22.42
21.38
21.48
-4.56%
806,475
04/28/2026
23.03
23.26
22.32
22.50
-1.30%
745,149
04/27/2026
23.05
23.20
22.77
22.80
-1.37%
485,779