Edgewell Personal Care CompanyEPCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.37 | $19.60 | $19.36 | $19.58 | 88,605 |
| 1/30/2026 | $19.04 | $19.60 | $18.88 | $19.46 | 669,200 |
| 1/29/2026 | $18.88 | $19.01 | $18.65 | $18.89 | 486,200 |
| 1/28/2026 | $19.28 | $19.31 | $18.58 | $18.79 | 484,706 |
| 1/27/2026 | $19.03 | $19.38 | $18.92 | $19.23 | 417,600 |
| 1/26/2026 | $19.67 | $19.67 | $19.01 | $19.25 | 759,247 |
| 1/23/2026 | $19.28 | $19.57 | $19.20 | $19.56 | 480,100 |
| 1/22/2026 | $19.15 | $19.45 | $19.02 | $19.36 | 504,138 |
| 1/21/2026 | $19.32 | $19.62 | $19.05 | $19.14 | 819,500 |
| 1/20/2026 | $18.44 | $19.30 | $18.30 | $19.29 | 762,400 |
| 1/16/2026 | $18.84 | $18.92 | $18.45 | $18.67 | 474,400 |
| 1/15/2026 | $18.72 | $19.10 | $18.33 | $18.99 | 456,729 |
| 1/14/2026 | $18.44 | $18.86 | $18.44 | $18.78 | 553,900 |
| 1/13/2026 | $18.34 | $18.78 | $18.22 | $18.44 | 513,500 |
| 1/12/2026 | $18.08 | $18.28 | $17.79 | $18.23 | 554,226 |
| 1/9/2026 | $17.89 | $18.21 | $17.62 | $18.20 | 540,100 |
| 1/8/2026 | $16.70 | $17.95 | $16.70 | $17.69 | 640,513 |
| 1/7/2026 | $17.20 | $17.37 | $16.48 | $16.89 | 770,432 |
| 1/6/2026 | $16.73 | $17.19 | $16.73 | $17.16 | 477,300 |
| 1/5/2026 | $16.68 | $17.01 | $16.55 | $16.81 | 707,805 |
| 1/2/2026 | $17.01 | $17.09 | $16.66 | $16.86 | 667,973 |
| 12/31/2025 | $17.14 | $17.30 | $17.00 | $17.05 | 611,800 |
| 12/30/2025 | $17.31 | $17.46 | $17.04 | $17.14 | 547,600 |
| 12/29/2025 | $17.43 | $17.53 | $17.21 | $17.38 | 555,109 |
| 12/26/2025 | $17.43 | $17.61 | $17.36 | $17.48 | 419,500 |
| 12/24/2025 | $17.04 | $17.45 | $17.01 | $17.44 | 221,113 |
| 12/23/2025 | $17.39 | $17.51 | $17.01 | $17.10 | 835,700 |
| 12/22/2025 | $17.37 | $17.56 | $17.10 | $17.16 | 644,700 |
| 12/19/2025 | $17.60 | $17.69 | $17.30 | $17.52 | 1.40M |
| 12/18/2025 | $18.20 | $18.37 | $17.72 | $17.78 | 659,223 |
| 12/17/2025 | $17.78 | $18.50 | $17.78 | $18.15 | 690,962 |
| 12/16/2025 | $17.55 | $17.91 | $17.49 | $17.76 | 553,800 |
| 12/15/2025 | $17.53 | $17.55 | $17.23 | $17.52 | 631,800 |
| 12/12/2025 | $17.51 | $17.76 | $17.34 | $17.40 | 513,100 |
| 12/11/2025 | $17.42 | $17.62 | $17.36 | $17.51 | 583,100 |
| 12/10/2025 | $16.43 | $17.40 | $16.43 | $17.33 | 1.09M |
| 12/9/2025 | $15.93 | $16.50 | $15.93 | $16.42 | 671,809 |
| 12/8/2025 | $16.71 | $16.75 | $15.88 | $15.91 | 955,849 |
| 12/5/2025 | $17.01 | $17.23 | $16.68 | $16.73 | 586,646 |
| 12/4/2025 | $17.46 | $17.50 | $16.89 | $16.91 | 552,000 |
| 12/3/2025 | $17.05 | $17.67 | $17.05 | $17.59 | 575,747 |
| 12/2/2025 | $17.42 | $17.49 | $16.65 | $17.00 | 815,800 |
| 12/1/2025 | $17.66 | $17.90 | $17.42 | $17.49 | 822,100 |
| 11/28/2025 | $17.83 | $18.01 | $17.71 | $17.86 | 329,530 |
| 11/26/2025 | $17.60 | $18.08 | $17.56 | $17.83 | 821,028 |
| 11/25/2025 | $17.52 | $18.06 | $17.38 | $17.55 | 845,100 |
| 11/24/2025 | $17.45 | $17.48 | $17.22 | $17.46 | 864,019 |
| 11/21/2025 | $17.20 | $17.82 | $17.15 | $17.53 | 662,113 |
| 11/20/2025 | $17.48 | $17.74 | $16.98 | $17.02 | 833,341 |
| 11/19/2025 | $16.98 | $17.47 | $16.63 | $17.43 | 1.17M |
| 11/18/2025 | $17.41 | $17.44 | $16.73 | $16.87 | 1.40M |
| 11/17/2025 | $18.11 | $18.39 | $17.73 | $17.80 | 1.22M |
| 11/14/2025 | $18.00 | $18.44 | $17.62 | $18.13 | 1.20M |
| 11/13/2025 | $19.07 | $20.44 | $18.30 | $18.39 | 1.37M |
| 11/12/2025 | $18.63 | $19.11 | $18.63 | $18.91 | 884,703 |
| 11/11/2025 | $18.96 | $19.00 | $18.52 | $18.57 | 588,100 |
| 11/10/2025 | $18.69 | $18.83 | $18.51 | $18.83 | 727,845 |
| 11/7/2025 | $18.78 | $18.86 | $18.51 | $18.73 | 657,236 |
| 11/6/2025 | $19.13 | $19.31 | $18.57 | $18.70 | 722,100 |
| 11/5/2025 | $19.13 | $19.41 | $18.81 | $19.18 | 748,600 |
| 11/4/2025 | $19.27 | $19.49 | $18.99 | $19.20 | 709,817 |