MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPC — Edgewell Personal Care Company
NYSEEdgewell Personal Care Company
$26.97
+0.30(+1.12%)
- O
- 27.23
- H
- 27.45
- L
- 26.76
- V
- 413.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.97
Period Return-11.34%
Period High$31.04
Period Low$15.73
Avg Daily Volume747.7K
Total Trading Days365
EPC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.23 | $27.45 | $26.76 | $26.97 | +$0.30 | +1.12% | 413,295 | $27.01 | $26.76 $27.45 |
| Oct 1, 2026 | $26.75 | $27.09 | $26.40 | $26.67 | $-0.31 | -1.15% | 464,526 | $26.71 | $26.40 $27.09 |
| Sep 30, 2026 | $27.73 | $28.08 | $26.86 | $26.98 | $-0.52 | -1.89% | 553,039 | $27.04 | $26.86 $28.08 |
| Sep 29, 2026 | $28.14 | $28.46 | $27.44 | $27.50 | $-0.79 | -2.79% | 626,626 | $27.65 | $27.44 $28.46 |
| Sep 28, 2026 | $27.54 | $28.40 | $27.54 | $28.29 | +$0.47 | +1.69% | 748,334 | $28.14 | $27.54 $28.40 |
| Sep 25, 2026 | $27.41 | $28.27 | $27.14 | $27.82 | +$0.49 | +1.79% | 409,557 | $27.83 | $27.14 $28.27 |
| Sep 24, 2026 | $27.23 | $27.70 | $26.91 | $27.33 | +$0.25 | +0.92% | 644,585 | $27.34 | $26.91 $27.70 |
| Sep 23, 2026 | $27.94 | $27.99 | $27.05 | $27.08 | $-0.88 | -3.15% | 662,230 | $27.21 | $27.05 $27.99 |
| Sep 22, 2026 | $27.72 | $28.31 | $27.50 | $27.96 | +$0.88 | +3.25% | 581,150 | $27.87 | $27.50 $28.31 |
| Sep 21, 2026 | $27.30 | $27.52 | $26.74 | $27.08 | $-0.10 | -0.37% | 553,534 | $27.13 | $26.74 $27.52 |
| Sep 18, 2026 | $27.00 | $27.24 | $26.58 | $27.18 | $-0.08 | -0.29% | 1,251,688 | $27.12 | $26.58 $27.24 |
| Sep 17, 2026 | $27.09 | $27.45 | $26.64 | $27.26 | +$0.48 | +1.79% | 1,009,729 | $27.24 | $26.64 $27.45 |
| Sep 16, 2026 | $26.71 | $27.19 | $26.47 | $26.78 | +$0.14 | +0.53% | 541,468 | $26.78 | $26.47 $27.19 |
| Sep 15, 2026 | $26.32 | $26.68 | $25.90 | $26.64 | $-0.07 | -0.26% | 593,206 | $26.51 | $25.90 $26.68 |
| Sep 14, 2026 | $27.30 | $27.61 | $26.61 | $26.71 | $-0.22 | -0.82% | 534,764 | $26.91 | $26.61 $27.61 |
| Sep 11, 2026 | $27.05 | $27.22 | $26.34 | $26.93 | +$0.05 | +0.19% | 421,594 | $26.90 | $26.34 $27.22 |
| Sep 10, 2026 | $27.18 | $27.34 | $26.09 | $26.88 | $-0.21 | -0.78% | 713,032 | $26.64 | $26.09 $27.34 |
| Sep 9, 2026 | $27.45 | $27.49 | $26.81 | $27.09 | $-0.62 | -2.24% | 660,401 | $27.03 | $26.81 $27.49 |
| Sep 8, 2026 | $28.68 | $28.81 | $27.71 | $27.71 | $-1.16 | -4.02% | 457,442 | $27.98 | $27.71 $28.81 |
| Sep 4, 2026 | $28.21 | $29.15 | $28.15 | $28.87 | +$0.37 | +1.30% | 509,349 | $28.87 | $28.15 $29.15 |
| Sep 3, 2026 | $28.51 | $28.83 | $28.06 | $28.50 | +$0.10 | +0.35% | 463,100 | $28.50 | $28.06 $28.83 |
| Sep 2, 2026 | $28.01 | $28.77 | $27.84 | $28.40 | +$0.46 | +1.65% | 494,257 | $28.48 | $27.84 $28.77 |
| Sep 1, 2026 | $28.57 | $28.94 | $27.74 | $27.94 | $-0.78 | -2.72% | 449,714 | $28.07 | $27.74 $28.94 |
| Aug 31, 2026 | $28.92 | $28.97 | $28.28 | $28.72 | $-0.33 | -1.14% | 486,439 | $28.60 | $28.28 $28.97 |
| Aug 28, 2026 | $29.10 | $29.39 | $28.74 | $29.05 | +$0.38 | +1.33% | 383,375 | $28.97 | $28.74 $29.39 |
| Aug 27, 2026 | $28.00 | $29.47 | $27.92 | $28.67 | +$0.02 | +0.07% | 381,419 | $28.84 | $27.92 $29.47 |
| Aug 26, 2026 | $29.11 | $29.38 | $28.46 | $28.65 | $-0.30 | -1.04% | 577,378 | $28.78 | $28.46 $29.38 |
| Aug 25, 2026 | $28.27 | $28.96 | $27.91 | $28.95 | +$0.59 | +2.08% | 308,142 | $28.72 | $27.91 $28.96 |
| Aug 24, 2026 | $28.69 | $29.64 | $28.12 | $28.36 | $-0.21 | -0.74% | 501,788 | $28.68 | $28.12 $29.64 |
| Aug 21, 2026 | $27.60 | $28.64 | $27.01 | $28.57 | +$1.01 | +3.66% | 528,523 | $28.25 | $27.01 $28.64 |