Edgewell Personal Care Company Common Stock (EPC)

31.50Last Price

-0.03 (-0.10%)Change

Edgewell Personal Care is a consumer goods company that specializes in the development, manufacturing, and marketing of personal care products

The company offers a diverse range of items, including shaving and grooming products, feminine hygiene products, skin care, and sun care products. Edgewell is committed to innovation and sustainability, producing well-known brands that cater to a variety of consumer needs and preferences. Through an extensive distribution network, the company reaches consumers globally, aiming to enhance everyday personal care routines with high-quality and reliable products.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	32.18	32.21	30.86	31.53	532,255	31.53
2/03/2025	33.03	33.03	32.21	32.34	470,816	32.34
1/31/2025	33.67	33.81	33.15	33.30	461,440	33.30
1/30/2025	33.79	34.01	33.48	33.90	291,288	33.90
1/29/2025	33.30	33.76	33.09	33.46	321,092	33.46
1/28/2025	34.20	34.62	33.34	33.34	352,569	33.34
1/27/2025	33.92	34.73	33.92	34.44	449,109	34.44
1/24/2025	33.92	34.30	33.59	33.82	381,496	33.82
1/23/2025	33.37	34.04	33.27	33.97	514,394	33.97
1/22/2025	34.04	34.16	33.45	33.52	427,839	33.52
1/21/2025	33.89	34.11	33.52	33.93	516,955	33.93
1/17/2025	33.32	34.07	33.30	33.72	574,023	33.72
1/16/2025	32.33	33.43	32.15	33.19	565,871	33.19
1/15/2025	32.83	33.08	32.30	32.51	424,473	32.51
1/14/2025	31.92	32.63	31.92	32.37	394,868	32.37
1/13/2025	31.50	32.20	31.41	31.94	556,924	31.94
1/10/2025	31.98	32.09	31.20	31.52	535,387	31.52
1/08/2025	31.83	32.36	31.43	32.23	409,272	32.23
1/07/2025	32.03	32.52	31.50	32.05	468,425	32.05
1/06/2025	32.59	32.97	31.97	32.12	534,472	32.12
1/03/2025	33.56	33.56	32.61	32.67	531,394	32.67
1/02/2025	33.84	33.99	33.39	33.48	300,037	33.48
12/31/2024	33.50	0.00	33.60	33.60	0	33.60
12/30/2024	33.96	33.98	33.18	33.50	412,678	33.50
12/27/2024	34.00	34.42	33.92	34.10	254,039	34.10
12/26/2024	34.02	34.36	33.92	34.31	239,214	34.31
12/24/2024	33.78	34.22	33.56	34.20	132,901	34.20
12/23/2024	34.00	34.34	33.43	33.74	375,066	33.74
12/20/2024	34.10	34.68	33.94	34.12	1,517,199	34.12
12/19/2024	34.28	34.50	33.72	34.45	281,910	34.45
12/18/2024	35.10	35.31	34.05	34.17	477,324	34.17
12/17/2024	35.27	35.72	35.02	35.05	359,638	35.05
12/16/2024	35.30	36.00	35.25	35.44	431,450	35.44
12/13/2024	35.38	35.52	35.07	35.37	442,774	35.37
12/12/2024	35.31	35.86	35.24	35.46	541,271	35.46
12/11/2024	35.99	36.10	35.21	35.23	422,738	35.23
12/10/2024	37.01	37.01	35.83	35.89	412,268	35.89
12/09/2024	36.89	37.72	36.77	37.10	500,903	37.10
12/06/2024	37.54	37.74	36.45	36.75	361,878	36.75
12/05/2024	38.06	38.44	36.77	37.16	549,593	37.16
12/04/2024	37.66	38.45	37.66	38.25	671,384	38.25
12/03/2024	37.53	37.95	37.08	37.81	548,606	37.81
12/02/2024	36.66	37.84	36.24	37.76	490,761	37.61
11/29/2024	36.53	36.77	36.11	36.58	295,300	36.43
11/27/2024	37.16	37.36	36.57	36.70	349,155	36.55
11/26/2024	36.38	37.03	36.11	36.97	394,989	36.82
11/25/2024	36.22	37.34	36.22	36.74	549,681	36.59
11/22/2024	35.14	36.04	35.14	35.97	346,798	35.83
11/21/2024	34.95	35.18	34.62	35.01	298,863	34.87
11/20/2024	34.45	34.74	34.31	34.69	336,154	34.55
11/19/2024	34.61	34.83	34.18	34.69	321,144	34.55
11/18/2024	34.56	35.22	34.44	34.88	424,456	34.74
11/15/2024	35.12	35.18	34.58	34.73	419,614	34.59
11/14/2024	34.75	35.07	34.67	34.97	301,319	34.83
11/13/2024	35.50	35.55	34.67	34.68	526,159	34.54
11/12/2024	36.22	36.40	35.32	35.35	523,792	35.21
11/11/2024	36.43	36.95	36.08	36.13	509,897	35.99
11/08/2024	36.00	36.37	35.37	36.16	482,716	36.02
11/07/2024	35.44	37.48	34.92	36.41	546,880	36.27
11/06/2024	36.67	37.24	36.17	36.35	545,664	36.21
11/05/2024	34.88	35.81	34.61	35.77	394,270	35.63