Skip to main content

Edgewell Personal Care (NY: EPC )

38.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.18 38.79 38.05 38.77 386,909 +0.85(+2.24%)
Mar 26, 2024 37.84 37.93 37.50 37.92 240,482 +0.40(+1.07%)
Mar 25, 2024 37.72 37.90 37.46 37.52 229,243 -0.09(-0.24%)
Mar 22, 2024 37.73 37.94 37.54 37.61 329,710 -0.02(-0.05%)
Mar 21, 2024 37.96 38.26 37.56 37.63 317,576 -0.22(-0.58%)
Mar 20, 2024 36.84 38.04 36.84 37.85 411,105 +0.72(+1.94%)
Mar 19, 2024 37.17 37.65 37.02 37.13 228,462 -0.01(-0.03%)
Mar 18, 2024 37.18 37.37 36.86 37.14 387,991 -0.12(-0.32%)
Mar 15, 2024 36.73 37.36 36.71 37.26 860,866 +0.27(+0.73%)
Mar 14, 2024 37.47 37.48 36.63 36.99 354,355 -0.62(-1.65%)
Mar 13, 2024 38.22 38.47 37.48 37.61 265,961 -0.64(-1.67%)
Mar 12, 2024 37.60 38.28 37.54 38.25 371,952 +0.50(+1.32%)
Mar 11, 2024 38.27 38.63 37.72 37.75 368,508 -0.70(-1.82%)
Mar 08, 2024 38.63 39.09 38.27 38.45 422,416 +0.03(+0.08%)
Mar 07, 2024 37.62 38.45 37.62 38.42 315,311 +0.98(+2.62%)
Mar 06, 2024 38.13 38.13 37.33 37.44 306,919 -0.29(-0.77%)
Mar 05, 2024 37.58 38.36 37.58 37.73 502,666 -0.03(-0.08%)
Mar 04, 2024 37.83 38.21 37.65 37.76 322,258 -0.14(-0.37%)
Mar 01, 2024 38.04 38.07 37.53 37.90 289,782 -0.14(-0.37%)
Feb 29, 2024 37.87 38.14 37.63 38.04 353,626 +0.45(+1.19%)
Feb 28, 2024 37.89 37.89 37.50 37.59 369,646 -0.63(-1.64%)
Feb 27, 2024 38.23 38.32 37.80 38.22 309,929 +0.10(+0.26%)
Feb 26, 2024 38.32 38.54 38.11 38.12 257,824 -0.41(-1.06%)
Feb 23, 2024 38.53 38.73 38.07 38.53 227,898 +0.10(+0.26%)
Feb 22, 2024 37.95 38.46 37.65 38.43 364,923 +0.28(+0.73%)
Feb 21, 2024 37.73 38.26 37.71 38.15 272,303 +0.37(+0.98%)
Feb 20, 2024 37.76 38.44 37.71 37.78 276,612 -0.22(-0.58%)
Feb 16, 2024 38.61 38.77 37.98 38.00 401,329 -0.72(-1.85%)
Feb 15, 2024 38.91 39.01 38.58 38.72 340,374 -0.04(-0.10%)
Feb 14, 2024 38.90 39.06 38.30 38.76 385,448 +0.13(+0.34%)
Feb 13, 2024 38.89 39.17 38.35 38.63 507,608 -1.08(-2.71%)
Feb 12, 2024 39.29 40.16 39.29 39.70 530,986 +0.41(+1.04%)
Feb 09, 2024 39.17 39.41 38.72 39.29 526,077 -0.02(-0.05%)
Feb 08, 2024 38.34 39.47 38.08 39.31 678,415 +1.46(+3.87%)
Feb 07, 2024 38.17 39.46 37.50 37.85 647,754 +0.61(+1.63%)
Feb 06, 2024 36.78 37.52 36.44 37.24 546,762 +0.35(+0.94%)
Feb 05, 2024 37.14 37.45 36.84 36.89 774,371 -0.27(-0.72%)
Feb 02, 2024 37.07 37.60 36.81 37.16 412,949 -0.33(-0.88%)
Feb 01, 2024 36.95 37.57 36.54 37.49 415,884 +0.59(+1.59%)
Jan 31, 2024 37.66 37.96 36.88 36.90 434,890 -0.64(-1.70%)
Jan 30, 2024 37.94 38.06 37.42 37.54 371,102 -0.62(-1.62%)
Jan 29, 2024 37.49 38.22 37.35 38.16 355,028 +0.58(+1.54%)
Jan 26, 2024 37.79 38.14 37.39 37.58 300,974 +0.11(+0.29%)
Jan 25, 2024 37.27 37.47 36.88 37.47 375,011 +0.68(+1.84%)
Jan 24, 2024 38.07 38.25 36.77 36.79 481,189 -1.12(-2.94%)
Jan 23, 2024 38.49 38.93 37.91 37.91 564,449 +0.12(+0.32%)
Jan 22, 2024 37.49 38.04 37.32 37.79 487,087 +0.44(+1.17%)
Jan 19, 2024 36.77 37.36 36.31 37.35 436,775 +0.72(+1.96%)
Jan 18, 2024 36.90 37.05 36.59 36.63 372,430 -0.35(-0.94%)
Jan 17, 2024 36.26 37.06 36.06 36.98 360,585 +0.35(+0.95%)
Jan 16, 2024 37.35 37.43 36.48 36.63 376,774 -1.03(-2.72%)
Jan 12, 2024 38.08 38.08 37.19 37.66 856,240 +0.18(+0.48%)
Jan 11, 2024 37.23 37.48 36.64 37.48 344,120 +0.25(+0.67%)
Jan 10, 2024 37.02 37.25 36.67 37.23 286,240 +0.35(+0.95%)
Jan 09, 2024 35.94 36.90 35.90 36.88 378,509 +0.48(+1.31%)
Jan 08, 2024 35.40 36.51 35.40 36.41 339,352 +0.96(+2.70%)
Jan 05, 2024 35.38 35.81 35.26 35.45 330,579 -0.14(-0.39%)
Jan 04, 2024 35.68 35.79 35.51 35.59 372,268 -0.02(-0.06%)
Jan 03, 2024 36.25 36.29 35.54 35.61 386,215 -0.81(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.