NYSE:EPC | Historical Stock Price | EDGEWELL PERSONAL CARE Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.57$17.08$27.60$44.60$72.06$116.452000-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.96$32.781,068,000——
2019-12-30$30.61$32.41398,100——
2019-12-27$30.86$32.67377,000——
2019-12-26$31.03$32.85411,100——
2019-12-24$30.98$32.80160,500——
2019-12-23$31.02$32.84509,000——
2019-12-20$31.17$33.001,437,300——
2019-12-19$31.12$32.95450,200——
2019-12-18$30.62$32.42580,300——
2019-12-17$31.47$33.32491,700——
2019-12-16$31.99$33.87393,800——
2019-12-13$31.52$33.37498,400——
2019-12-12$31.55$33.40426,900——
2019-12-11$30.83$32.64375,700——
2019-12-10$31.08$32.90453,500——
2019-12-09$31.26$33.09385,800——
2019-12-06$31.68$33.54474,500——
2019-12-05$31.14$32.97391,500——
2019-12-04$31.02$32.84649,500——
2019-12-03$30.21$31.98939,200——
2019-12-02$30.48$32.27428,600——
2019-11-29$31.16$32.99251,200——
2019-11-27$31.56$33.41596,800——
2019-11-26$31.17$33.00830,900——
2019-11-25$30.91$32.72991,500——
2019-11-22$30.30$32.08568,400——
2019-11-21$30.39$32.17669,600——
2019-11-20$30.21$31.98627,800——
2019-11-19$30.54$32.33857,300——
2019-11-18$30.45$32.24747,900——
2019-11-15$30.70$32.50708,000——
2019-11-14$31.44$33.28432,100——
2019-11-13$32.21$34.10772,300——
2019-11-12$33.07$35.011,165,900——
2019-11-11$36.34$38.47530,900——
2019-11-08$37.26$39.45328,900——
2019-11-07$37.50$39.70595,900——
2019-11-06$36.86$39.02512,800——
2019-11-05$36.78$38.94390,400——
2019-11-04$36.46$38.60355,300——
2019-11-01$35.68$37.77318,300——
2019-10-31$35.00$37.05485,800——
2019-10-30$35.82$37.92324,300——
2019-10-29$35.20$37.26355,400——
2019-10-28$35.35$37.42215,000——
2019-10-25$35.10$37.16294,500——
2019-10-24$35.21$37.28575,700——
2019-10-23$35.02$37.07836,200——
2019-10-22$34.18$36.19460,700——
2019-10-21$32.89$34.82266,200——
2019-10-18$32.53$34.44312,800——
2019-10-17$32.36$34.26372,000——
2019-10-16$31.41$33.25285,500——
2019-10-15$30.89$32.70416,200——
2019-10-14$31.08$32.90268,500——
2019-10-11$31.68$33.54376,100——
2019-10-10$31.10$32.92295,300——
2019-10-09$30.65$32.45328,100——
2019-10-08$30.79$32.60346,600——
2019-10-07$31.62$33.47325,600——
2019-10-04$31.51$33.36273,200——
2019-10-03$31.17$33.00448,100——
2019-10-02$29.85$31.60708,500——
2019-10-01$31.35$33.19663,100——
2019-09-30$32.49$34.40354,100——
2019-09-27$32.32$34.22297,500——
2019-09-26$32.57$34.48307,400——
2019-09-25$32.24$34.13392,600——
2019-09-24$31.76$33.62421,700——
2019-09-23$31.80$33.67504,700——
2019-09-20$31.78$33.641,143,800——
2019-09-19$31.04$32.86731,200——
2019-09-18$31.78$33.64555,000——
2019-09-17$32.71$34.63608,800——
2019-09-16$34.56$36.59556,000——
2019-09-13$34.13$36.13588,400——
2019-09-12$34.14$36.14690,800——
2019-09-11$33.71$35.69725,600——
2019-09-10$32.57$34.48693,200——
2019-09-09$31.45$33.29584,200——
2019-09-06$30.65$32.45640,700——
2019-09-05$29.76$31.51581,200——
2019-09-04$28.23$29.89370,700——
2019-09-03$27.69$29.31515,600——
2019-08-30$27.84$29.47321,100——
2019-08-29$28.22$29.88370,300——
2019-08-28$28.00$29.64405,000——
2019-08-27$27.76$29.39567,200——
2019-08-26$29.46$31.19341,800——
2019-08-23$29.46$31.19422,400——
2019-08-22$30.21$31.98439,500——
2019-08-21$29.67$31.41511,900——
2019-08-20$29.36$31.08466,700——
2019-08-19$29.68$31.42600,200——
2019-08-16$28.24$29.90828,600——
2019-08-15$27.28$28.881,137,500——
2019-08-14$27.43$29.04756,700——
2019-08-13$29.04$30.741,034,700——
2019-08-12$28.29$29.951,379,300——
2019-08-09$29.60$31.341,284,300——
2019-08-08$31.33$33.171,113,200——
2019-08-07$31.13$32.961,436,000——
2019-08-06$31.14$32.972,298,700——
2019-08-05$28.96$30.662,107,500——
2019-08-02$30.39$32.171,329,100——
2019-08-01$30.54$32.332,101,600——
2019-07-31$30.43$32.221,965,300——
2019-07-30$31.07$32.891,434,500——
2019-07-29$29.60$31.34434,800——
2019-07-26$29.53$31.261,355,500——
2019-07-25$28.75$30.441,787,800——
2019-07-24$29.32$31.04806,900——
2019-07-23$28.44$30.111,977,800——
2019-07-22$28.26$29.92745,200——
2019-07-19$28.58$30.26589,900——
2019-07-18$28.03$29.67664,600——
2019-07-17$28.13$29.78876,600——
2019-07-16$27.96$29.60531,500——
2019-07-15$28.11$29.76672,900——
2019-07-12$28.22$29.88517,300——
2019-07-11$28.14$29.79723,100——
2019-07-10$28.12$29.77815,400——
2019-07-09$28.91$30.61779,400——
2019-07-08$29.25$30.97940,700——
2019-07-05$28.05$29.70400,800——
2019-07-03$28.03$29.67246,600——
2019-07-02$27.55$29.17505,300——
2019-07-01$27.43$29.04497,000——
2019-06-28$26.95$28.531,331,800——
2019-06-27$26.66$28.22540,300——
2019-06-26$26.61$28.17603,300——
2019-06-25$26.93$28.51959,300——
2019-06-24$27.25$28.85725,500——
2019-06-21$27.87$29.50831,300——
2019-06-20$28.57$30.25883,700——
2019-06-19$29.08$30.791,612,300——
2019-06-18$30.42$32.20391,200——
2019-06-17$30.31$32.09407,800——
2019-06-14$30.61$32.41370,700——
2019-06-13$30.98$32.80584,500——
2019-06-12$30.31$32.09554,200——
2019-06-11$30.42$32.20495,400——
2019-06-10$30.39$32.17498,100——
2019-06-07$30.75$32.55793,900——
2019-06-06$30.17$31.94797,300——
2019-06-05$29.57$31.30785,000——
2019-06-04$29.90$31.65983,900——
2019-06-03$28.82$30.51700,000——
2019-05-31$28.54$30.211,288,400——
2019-05-30$29.35$31.07991,600——
2019-05-29$28.96$30.661,200,600——
2019-05-28$30.18$31.95977,300——
2019-05-24$30.89$32.70657,000——
2019-05-23$31.69$33.551,699,800——
2019-05-22$32.23$34.12966,400——
2019-05-21$32.23$34.122,138,700——
2019-05-20$31.81$33.681,867,300——
2019-05-17$32.00$33.88636,100——
2019-05-16$33.01$34.951,145,000——
2019-05-15$34.00$35.991,114,700——
2019-05-14$33.81$35.791,128,700——
2019-05-13$33.16$35.111,216,200——
2019-05-10$33.06$35.001,633,800——
2019-05-09$33.55$35.524,621,100——
2019-05-08$39.82$42.16486,600——
2019-05-07$40.63$43.01492,600——
2019-05-06$42.19$44.67492,100——
2019-05-03$41.71$44.16362,700——
2019-05-02$41.07$43.48671,500——
2019-05-01$40.11$42.46307,300——
2019-04-30$41.23$43.65418,900——
2019-04-29$41.16$43.57952,700——
2019-04-26$41.42$43.85380,400——
2019-04-25$41.13$43.54525,600——
2019-04-24$42.24$44.72305,800——
2019-04-23$42.57$45.07946,800——
2019-04-22$42.45$44.94505,400——
2019-04-18$43.40$45.95362,600——
2019-04-17$43.32$45.86292,400——
2019-04-16$44.08$46.67283,400——
2019-04-15$44.11$46.70243,400——
2019-04-12$44.51$47.12159,900——
2019-04-11$44.48$47.09416,200——
2019-04-10$44.27$46.87251,300——
2019-04-09$43.85$46.42249,100——
2019-04-08$44.89$47.52495,700——
2019-04-05$44.74$47.36433,800——
2019-04-04$44.26$46.86570,000——
2019-04-03$43.63$46.19335,100——
2019-04-02$43.65$46.21327,200——
2019-04-01$44.34$46.94275,700——
2019-03-29$43.89$46.46845,700——
2019-03-28$43.61$46.17351,900——
2019-03-27$43.26$45.80447,100——
2019-03-26$43.21$45.74471,400——
2019-03-25$42.36$44.85339,700——
2019-03-22$42.02$44.49297,300——
2019-03-21$43.18$45.71298,900——
2019-03-20$42.68$45.18303,800——
2019-03-19$43.15$45.68199,700——
2019-03-18$43.74$46.31348,500——
2019-03-15$43.74$46.31852,100——
2019-03-14$43.09$45.62273,000——
2019-03-13$43.21$45.74335,300——
2019-03-12$43.52$46.07370,700——
2019-03-11$43.44$45.99418,700——
2019-03-08$43.34$45.88549,300——
2019-03-07$42.38$44.87725,200——
2019-03-06$42.91$45.43414,900——
2019-03-05$43.75$46.32439,700——
2019-03-04$44.15$46.74778,700——
2019-03-01$44.74$47.36473,700——
2019-02-28$44.36$46.96489,600——
2019-02-27$44.52$47.13312,900——
2019-02-26$45.20$47.85283,300——
2019-02-25$45.73$48.41436,100——
2019-02-22$46.31$49.03494,500——
2019-02-21$45.63$48.31453,100——
2019-02-20$45.63$48.31519,800——
2019-02-19$44.73$47.35578,100——
2019-02-15$45.02$47.66600,600——
2019-02-14$44.95$47.59737,900——
2019-02-13$44.64$47.26545,800——
2019-02-12$43.72$46.28654,000——
2019-02-11$42.78$45.29864,400——
2019-02-08$42.34$44.821,110,100——
2019-02-07$41.70$44.151,988,300——
2019-02-06$39.73$42.06570,500——
2019-02-05$39.78$42.11697,400——
2019-02-04$39.82$42.16476,100——
2019-02-01$39.61$41.93525,900——
2019-01-31$39.45$41.761,001,700——
2019-01-30$39.15$41.45616,300——
2019-01-29$39.27$41.57483,700——
2019-01-28$39.46$41.77610,100——
2019-01-25$39.25$41.55457,600——
2019-01-24$38.45$40.71353,400——
2019-01-23$38.43$40.68284,900——
2019-01-22$38.38$40.63265,300——
2019-01-18$39.07$41.36528,600——
2019-01-17$38.58$40.84469,900——
2019-01-16$38.98$41.27637,100——
2019-01-15$38.94$41.22413,500——
2019-01-14$38.40$40.65448,000——
2019-01-11$38.76$41.03696,200——
2019-01-10$37.74$39.95365,200——
2019-01-09$37.60$39.81228,200——
2019-01-08$37.87$40.09376,700——
2019-01-07$37.14$39.32520,800——
2019-01-04$37.46$39.66740,400——
2019-01-03$36.60$38.75402,700——
2019-01-02$37.22$39.40528,000——