Edgewell Personal Care Company (EPC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -6.07866507747 | 33.56 | 33.56 | 31.4302 | 485673 | 32.27675266 | CS |
| 4 | -3.86 | -10.9101187111 | 35.38 | 36 | 31.4302 | 453617 | 33.77129516 | CS |
| 12 | -4.38 | -12.2005571031 | 35.9 | 38.46 | 31.4302 | 424747 | 35.24220907 | CS |
| 26 | -7.71 | -19.6533265358 | 39.23 | 41.5 | 31.4302 | 431650 | 36.65175673 | CS |
| 52 | -5.65 | -15.2004304547 | 37.17 | 41.5 | 31.4302 | 403646 | 37.38326912 | CS |
| 156 | -17.34 | -35.4891526811 | 48.86 | 51.86 | 31.4302 | 415169 | 38.5300421 | CS |
| 260 | 2.96 | 10.3641456583 | 28.56 | 51.86 | 20.51 | 483166 | 36.40770812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 31.52 | -0.71 | -2.20 | 31.98 | 32.06 | 31.2 | 527021 |
| 1736379600 | 32.229999 | 0.18 | 0.56 | 31.95 | 32.36 | 31.4302 | 406813 |
| 1736293200 | 32.049999 | -0.07 | -0.22 | 32.259999 | 32.525 | 31.5 | 464499 |
| 1736206800 | 32.119999 | -0.55 | -1.68 | 32.93 | 32.97 | 31.97 | 530349 |
| 1735947600 | 32.67 | -0.81 | -2.42 | 33.479999 | 33.479999 | 32.61 | 526709 |
| 1735861200 | 33.479999 | -0.12 | -0.36 | 33.87 | 33.99 | 33.39 | 298342 |
| 1735688400 | 33.6 | 0.1 | 0.30 | 33.75 | 34.09 | 33.4801 | 357732 |
| 1735602000 | 33.5 | -0.6 | -1.76 | 33.96 | 33.96 | 33.18 | 412069 |
| 1735342800 | 34.1 | -0.21 | -0.61 | 34.12 | 34.42 | 33.92 | 251916 |
| 1735256400 | 34.31 | 0.11 | 0.32 | 34.02 | 34.36 | 33.92 | 239713 |
| 1735077840 | 34.2 | 0.46 | 1.36 | 33.78 | 34.22 | 33.56 | 132901 |
| 1734997200 | 33.74 | -0.38 | -1.11 | 34 | 34.345 | 33.43 | 375044 |
| 1734738000 | 34.12 | -0.29 | -0.84 | 33.9356 | 34.68 | 33.9356 | 1455602 |
| 1734651600 | 34.41 | 0.24 | 0.70 | 34.37 | 34.58 | 33.72 | 467392 |
| 1734565200 | 34.17 | -0.88 | -2.51 | 35.11 | 35.39 | 34.05 | 474908 |
| 1734478800 | 35.05 | -0.39 | -1.10 | 35.4 | 35.72 | 35.02 | 356803 |
| 1734392400 | 35.44 | 0.07 | 0.20 | 35.275 | 36 | 35.25 | 428724 |
| 1734133200 | 35.37 | -0.09 | -0.25 | 35.3241 | 35.52 | 35.07 | 441633 |
| 1734046800 | 35.46 | 0.23 | 0.65 | 35.37 | 35.86 | 35.25 | 537603 |
| 1733960400 | 35.23 | -0.66 | -1.84 | 35.86 | 36.0991 | 35.21 | 418640 |
| 1733874000 | 35.89 | -1.21 | -3.26 | 36.87 | 36.87 | 35.83 | 411231 |
| 1733787600 | 37.1 | 0.35 | 0.95 | 36.9 | 37.72 | 36.875 | 493730 |
| 1733528400 | 36.75 | -0.41 | -1.10 | 37.39 | 37.74 | 36.45 | 357236 |
| 1733442000 | 37.16 | -1.09 | -2.85 | 38.05 | 38.05 | 36.77 | 546486 |
| 1733355600 | 38.25 | 0.44 | 1.16 | 37.735 | 38.445 | 37.66 | 666083 |
| 1733269200 | 37.81 | 0.05 | 0.13 | 37.55 | 37.95 | 37.075 | 543822 |
| 1733182800 | 37.76 | 1.18 | 3.23 | 36.66 | 37.84 | 36.24 | 489483 |
| 1732917840 | 36.58 | -0.12 | -0.33 | 36.6 | 36.77 | 36.11 | 291118 |
| 1732750800 | 36.7 | -0.27 | -0.73 | 37.16 | 37.36 | 36.57 | 349097 |
| 1732664400 | 36.97 | 0.23 | 0.63 | 36.41 | 37.03 | 36.29 | 389135 |
| 1732578000 | 36.74 | 0.77 | 2.14 | 36.54 | 37.335 | 36.465 | 545826 |
| 1732318800 | 35.97 | 0.96 | 2.74 | 35.155 | 36.04 | 35.15 | 342107 |
| 1732232400 | 35.01 | 0.32 | 0.92 | 34.865 | 35.18 | 34.62 | 297027 |
| 1732146000 | 34.69 | 0 | 0.00 | 34.4 | 34.74 | 34.31 | 331710 |
| 1732059600 | 34.69 | -0.19 | -0.54 | 34.695 | 34.8283 | 34.18 | 318356 |
| 1731973200 | 34.88 | 0.15 | 0.43 | 34.44 | 35.22 | 34.44 | 415828 |
| 1731714000 | 34.73 | -0.24 | -0.69 | 35.03 | 35.18 | 34.575 | 406288 |
| 1731627600 | 34.97 | 0.29 | 0.84 | 34.975 | 35.07 | 34.67 | 297647 |
| 1731541200 | 34.68 | -0.67 | -1.90 | 35.47 | 35.545 | 34.67 | 520533 |
| 1731454800 | 35.35 | -0.78 | -2.16 | 36.22 | 36.395 | 35.32 | 523358 |
| 1731368400 | 36.13 | -0.03 | -0.08 | 36.43 | 36.95 | 36.08 | 509841 |
| 1731109200 | 36.16 | -0.25 | -0.69 | 35.77 | 36.37 | 35.37 | 477715 |
| 1731022800 | 36.41 | 0.06 | 0.17 | 35.73 | 37.4801 | 34.92 | 540505 |
| 1730936400 | 36.35 | 0.58 | 1.62 | 36.94 | 37.24 | 36.17 | 533966 |
| 1730850000 | 35.77 | 0.92 | 2.64 | 34.79 | 35.81 | 34.61 | 387110 |
| 1730763600 | 34.85 | -0.22 | -0.63 | 35.07 | 35.33 | 34.83 | 330296 |
| 1730500800 | 35.07 | 0.12 | 0.34 | 35.13 | 35.47 | 35 | 337703 |
| 1730414400 | 34.95 | -1.04 | -2.89 | 35.7 | 35.84 | 34.92 | 400253 |
| 1730328000 | 35.99 | 0.55 | 1.55 | 35.24 | 36.4 | 35.22 | 447994 |
| 1730241600 | 35.44 | 0.21 | 0.60 | 34.99 | 35.44 | 34.9815 | 329973 |
| 1730155200 | 35.23 | 0.73 | 2.12 | 34.78 | 35.45 | 34.78 | 273751 |
| 1729896000 | 34.5 | -0.39 | -1.12 | 34.86 | 35.03 | 34.47 | 205589 |
| 1729809600 | 34.89 | 0.32 | 0.93 | 34.76 | 34.9 | 34.45 | 266291 |
| 1729723200 | 34.57 | -0.1 | -0.29 | 34.53 | 34.69 | 34.33 | 201147 |
| 1729636800 | 34.67 | -0.64 | -1.81 | 35.24 | 35.3073 | 34.44 | 242883 |
| 1729550400 | 35.31 | -0.45 | -1.26 | 35.77 | 35.89 | 35.26 | 405845 |
| 1729291200 | 35.76 | -0.16 | -0.45 | 35.9 | 35.925 | 35.58 | 564031 |
| 1729204800 | 35.92 | 0.11 | 0.31 | 35.84 | 36.025 | 35.515 | 348477 |
| 1729118400 | 35.81 | 0.33 | 0.93 | 35.37 | 35.9 | 35.305 | 339493 |
| 1729032000 | 35.48 | 0.35 | 1.00 | 35.12 | 35.68 | 35.08 | 387548 |
| 1728945600 | 35.13 | 0.28 | 0.80 | 34.72 | 35.2 | 34.71 | 305940 |
| 1728686400 | 34.85 | 0.74 | 2.17 | 34.21 | 34.85 | 34.17 | 348893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
