Edgewell Personal Care Company Common Stock (EPC)

Historical Prices For Edgewell Personal Care Company Common Stock (EPC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.11	20.28	19.62	19.82	576,024	19.82
10/22/2025	19.76	20.30	19.50	20.09	595,565	20.09
10/21/2025	20.06	20.06	19.62	19.80	581,391	19.80
10/20/2025	20.33	20.37	19.93	19.98	556,418	19.98
10/17/2025	20.08	20.39	19.97	20.26	557,731	20.26
10/16/2025	20.14	20.37	19.95	20.00	721,955	20.00
10/15/2025	20.05	20.31	19.93	20.16	396,911	20.16
10/14/2025	19.68	20.15	19.54	20.08	471,589	20.08
10/13/2025	19.74	19.94	19.68	19.75	574,756	19.75
10/10/2025	20.34	20.34	19.51	19.65	466,095	19.65
10/09/2025	20.34	20.34	19.97	20.19	420,664	20.19
10/08/2025	20.18	20.52	20.15	20.27	387,786	20.27
10/07/2025	20.07	20.38	19.92	20.25	565,322	20.25
10/06/2025	20.46	20.72	19.87	19.93	502,912	19.93
10/03/2025	20.60	21.05	20.42	20.44	515,141	20.44
10/02/2025	20.77	20.88	20.48	20.60	542,242	20.60
10/01/2025	20.24	20.94	20.13	20.88	763,668	20.88
9/30/2025	19.84	20.38	19.84	20.36	830,966	20.36
9/29/2025	19.80	19.98	19.43	19.93	784,091	19.93
9/26/2025	19.46	19.80	19.39	19.74	608,604	19.74
9/25/2025	19.75	19.89	19.25	19.42	611,402	19.42
9/24/2025	19.61	19.94	19.59	19.75	856,696	19.75
9/23/2025	20.18	20.29	19.26	19.51	898,341	19.51
9/22/2025	20.34	20.38	19.89	19.95	832,470	19.95
9/19/2025	20.99	20.99	20.18	20.32	1,659,726	20.32
9/18/2025	20.78	21.04	20.61	20.89	643,636	20.89
9/17/2025	21.37	21.66	20.71	20.83	691,927	20.83
9/16/2025	21.19	21.37	20.85	21.27	855,578	21.27
9/15/2025	21.88	21.91	21.04	21.17	761,124	21.17
9/12/2025	22.05	22.05	21.35	21.71	990,412	21.71
9/11/2025	21.69	22.14	21.56	22.02	845,246	22.02
9/10/2025	22.19	22.27	21.38	21.67	814,879	21.67
9/09/2025	22.62	22.67	22.28	22.41	940,047	22.41
9/08/2025	23.22	23.34	22.31	22.63	854,323	22.63
9/05/2025	23.13	24.09	23.13	23.40	884,080	23.40
9/04/2025	23.95	23.95	23.23	23.58	447,266	23.58
9/03/2025	23.57	23.88	23.42	23.76	503,574	23.61
9/02/2025	23.85	24.05	23.50	23.72	562,584	23.57
8/29/2025	23.64	24.05	23.59	24.02	506,347	23.87
8/28/2025	23.60	23.66	23.21	23.63	584,350	23.48
8/27/2025	23.10	23.65	23.10	23.51	477,508	23.36
8/26/2025	23.46	23.66	23.11	23.15	506,226	23.00
8/25/2025	23.83	23.86	23.50	23.50	573,851	23.35
8/22/2025	23.51	24.12	23.51	23.96	544,401	23.81
8/21/2025	23.01	23.42	22.73	23.36	502,036	23.21
8/20/2025	23.66	23.81	23.32	23.37	483,204	23.22
8/19/2025	23.34	23.73	23.25	23.55	500,239	23.40
8/18/2025	22.98	23.29	22.98	23.11	598,628	22.96
8/15/2025	23.37	23.48	22.85	22.93	578,146	22.79
8/14/2025	23.18	23.27	22.71	23.26	1,222,733	23.11
8/13/2025	22.60	23.63	22.35	23.55	871,122	23.40
8/12/2025	22.31	22.77	22.07	22.52	927,821	22.38
8/11/2025	22.22	22.41	21.96	22.04	1,070,984	21.90
8/08/2025	22.13	22.47	21.90	22.03	740,884	21.89
8/07/2025	21.82	22.29	21.58	22.11	1,082,245	21.97
8/06/2025	20.80	22.22	20.50	21.72	2,753,310	21.58
8/05/2025	20.85	21.40	19.13	20.29	3,824,596	20.16
8/04/2025	25.31	25.57	24.80	25.00	801,195	24.84
8/01/2025	25.45	25.47	24.73	25.16	715,402	25.00
7/31/2025	25.43	25.61	25.11	25.23	672,644	25.07
7/30/2025	25.99	26.09	25.39	25.72	561,735	25.56
7/29/2025	26.18	26.26	25.65	25.83	551,194	25.67
7/28/2025	26.80	26.90	26.16	26.18	599,469	26.01
7/25/2025	26.74	27.02	26.36	27.00	370,618	26.83
7/24/2025	26.86	27.08	26.52	26.75	438,852	26.58