Edgewell Personal Care Company Common Stock (EPC)

31.47Last Price

+0.37 (1.19%)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:

2024-12-02 - 2025-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	31.36	31.56	31.16	31.47	801,959	31.47
2/27/2025	31.17	31.55	30.86	31.10	583,698	31.10
2/26/2025	31.83	32.20	31.21	31.40	473,143	31.40
2/25/2025	32.23	32.49	31.45	31.95	793,058	31.95
2/24/2025	30.79	31.56	30.71	30.88	519,369	30.88
2/21/2025	30.76	31.05	30.39	30.75	609,734	30.75
2/20/2025	29.69	30.60	29.69	30.42	489,594	30.42
2/19/2025	29.79	30.36	29.79	30.00	575,758	30.00
2/18/2025	29.64	30.22	29.52	29.94	688,478	29.94
2/14/2025	29.70	30.02	29.37	29.78	540,376	29.78
2/13/2025	29.24	29.77	28.95	29.71	549,871	29.71
2/12/2025	28.12	29.36	28.10	29.01	764,696	29.01
2/11/2025	28.68	29.45	27.99	28.59	965,938	28.59
2/10/2025	28.90	29.01	26.65	28.60	2,214,115	28.60
2/07/2025	31.85	32.04	31.36	31.60	593,912	31.60
2/06/2025	32.11	32.42	31.68	32.01	466,136	32.01
2/05/2025	31.48	31.98	31.11	31.84	491,351	31.84
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	34.58	33.72	34.52	332,214	34.52
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