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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.58$36.77358,500——
2020-12-30$34.99$37.20252,500——
2020-12-29$35.25$37.48233,500——
2020-12-28$35.80$38.06171,600——
2020-12-24$35.55$37.8067,700——
2020-12-23$35.65$37.90190,400——
2020-12-22$35.26$37.49312,400——
2020-12-21$34.99$37.20348,900——
2020-12-18$35.96$38.23746,300——
2020-12-17$36.09$38.37246,200——
2020-12-16$36.45$38.75253,100——
2020-12-15$36.38$38.68250,400——
2020-12-14$36.15$38.43241,800——
2020-12-11$36.31$38.60422,300——
2020-12-10$36.77$39.09748,600——
2020-12-09$36.02$38.30465,400——
2020-12-08$35.13$37.19522,000——
2020-12-07$34.79$36.83316,400——
2020-12-04$35.26$37.33333,500——
2020-12-03$34.50$36.52453,400——
2020-12-02$34.89$36.94361,000——
2020-12-01$34.78$36.82433,100——
2020-11-30$34.75$36.79609,600——
2020-11-27$35.68$37.77172,800——
2020-11-25$36.50$38.64534,000——
2020-11-24$36.05$38.16497,900——
2020-11-23$36.10$38.22647,000——
2020-11-20$35.02$37.07497,600——
2020-11-19$35.19$37.25295,900——
2020-11-18$34.58$36.61457,900——
2020-11-17$36.64$38.79575,700——
2020-11-16$36.41$38.55725,300——
2020-11-13$35.37$37.44621,700——
2020-11-12$33.86$35.852,027,600——
2020-11-11$32.38$34.28726,100——
2020-11-10$31.54$33.39879,600——
2020-11-09$30.55$32.34862,200——
2020-11-06$28.82$30.51208,900——
2020-11-05$28.30$29.96369,400——
2020-11-04$27.24$28.84212,900——
2020-11-03$27.66$29.28519,800——
2020-11-02$26.69$28.26290,600——
2020-10-30$26.22$27.76348,000——
2020-10-29$26.75$28.32731,400——
2020-10-28$27.45$29.06355,800——
2020-10-27$28.14$29.79273,000——
2020-10-26$28.45$30.12232,400——
2020-10-23$28.39$30.06205,200——
2020-10-22$28.18$29.83390,900——
2020-10-21$28.53$30.20234,500——
2020-10-20$28.84$30.53263,500——
2020-10-19$29.31$31.03275,700——
2020-10-16$30.50$32.29169,700——
2020-10-15$30.53$32.32248,100——
2020-10-14$30.07$31.83215,400——
2020-10-13$30.14$31.91432,100——
2020-10-12$30.38$32.16277,600——
2020-10-09$29.76$31.51286,000——
2020-10-08$29.66$31.40294,600——
2020-10-07$29.18$30.89547,000——
2020-10-06$29.58$31.32348,100——
2020-10-05$28.91$30.61349,000——
2020-10-02$28.94$30.64622,600——
2020-10-01$28.22$29.88359,400——
2020-09-30$27.88$29.52407,500——
2020-09-29$27.42$29.03385,100——
2020-09-28$27.77$29.40344,400——
2020-09-25$27.32$28.92234,200——
2020-09-24$27.08$28.67758,600——
2020-09-23$26.51$28.07410,400——
2020-09-22$27.49$29.10515,800——
2020-09-21$27.84$29.47730,500——
2020-09-18$29.06$30.76806,800——
2020-09-17$29.16$30.87303,100——
2020-09-16$30.04$31.80542,600——
2020-09-15$29.76$31.51465,100——
2020-09-14$29.41$31.14381,000——
2020-09-11$28.46$30.13440,200——
2020-09-10$28.31$29.97420,900——
2020-09-09$28.78$30.47569,400——
2020-09-08$28.72$30.40654,000——
2020-09-04$30.24$32.01466,700——
2020-09-03$30.54$32.33417,100——
2020-09-02$30.38$32.16350,100——
2020-09-01$30.47$32.26538,800——
2020-08-31$28.71$30.39484,300——
2020-08-28$29.24$30.96350,200——
2020-08-27$29.23$30.94324,200——
2020-08-26$29.14$30.85332,000——
2020-08-25$29.15$30.86525,000——
2020-08-24$29.28$31.00638,000——
2020-08-21$28.61$30.29784,700——
2020-08-20$30.46$32.25393,000——
2020-08-19$30.53$32.32564,800——
2020-08-18$30.58$32.37754,400——
2020-08-17$31.04$32.86432,000——
2020-08-14$30.30$32.08316,600——
2020-08-13$30.57$32.36349,100——
2020-08-12$30.76$32.56427,100——
2020-08-11$30.64$32.44476,800——
2020-08-10$30.60$32.40521,800——
2020-08-07$29.29$31.01455,400——
2020-08-06$28.39$30.06742,400——
2020-08-05$28.43$30.10901,200——
2020-08-04$30.04$31.802,139,800——
2020-08-03$30.84$32.65654,200——
2020-07-31$29.89$31.64421,500——
2020-07-30$29.54$31.27418,100——
2020-07-29$30.16$31.93461,500——
2020-07-28$29.39$31.11275,500——
2020-07-27$29.34$31.06219,800——
2020-07-24$29.41$31.14247,900——
2020-07-23$30.18$31.95312,000——
2020-07-22$29.31$31.03492,900——
2020-07-21$30.18$31.95509,500——
2020-07-20$29.93$31.69429,100——
2020-07-17$30.92$32.73301,300——
2020-07-16$30.63$32.43440,700——
2020-07-15$30.72$32.52576,900——
2020-07-14$30.75$32.55715,600——
2020-07-13$31.08$32.90427,600——
2020-07-10$31.43$33.27522,400——
2020-07-09$30.78$32.59528,300——
2020-07-08$31.28$33.12543,500——
2020-07-07$31.86$33.73740,500——
2020-07-06$31.48$33.33544,500——
2020-07-02$30.92$32.73427,400——
2020-07-01$30.21$31.98546,800——
2020-06-30$31.16$32.99850,700——
2020-06-29$30.71$32.51580,100——
2020-06-26$29.19$30.90795,100——
2020-06-25$29.82$31.57419,800——
2020-06-24$29.08$30.79610,800——
2020-06-23$29.11$30.82656,900——
2020-06-22$28.21$29.86506,300——
2020-06-19$28.43$30.10897,600——
2020-06-18$28.38$30.04537,900——
2020-06-17$28.66$30.34544,400——
2020-06-16$28.33$29.99739,200——
2020-06-15$26.53$28.091,112,200——
2020-06-12$27.17$28.761,275,500——
2020-06-11$28.27$29.93695,700——
2020-06-10$30.04$31.80713,300——
2020-06-09$31.81$33.68749,300——
2020-06-08$32.73$34.65498,300——
2020-06-05$31.71$33.57739,100——
2020-06-04$29.76$31.51803,400——
2020-06-03$30.13$31.90513,000——
2020-06-02$29.89$31.64765,700——
2020-06-01$30.02$31.78918,700——
2020-05-29$30.42$32.20528,200——
2020-05-28$30.31$32.09773,800——
2020-05-27$30.41$32.19749,300——
2020-05-26$29.13$30.84694,300——
2020-05-22$28.40$30.07450,600——
2020-05-21$27.45$29.06669,700——
2020-05-20$27.07$28.66453,100——
2020-05-19$26.51$28.07539,000——
2020-05-18$27.43$29.04685,300——
2020-05-15$25.64$27.14617,800——
2020-05-14$25.55$27.05575,000——
2020-05-13$26.59$28.15476,600——
2020-05-12$26.56$28.12502,900——
2020-05-11$28.02$29.66636,400——
2020-05-08$28.75$30.441,264,200——
2020-05-07$26.97$28.55932,900——
2020-05-06$25.87$27.39991,100——
2020-05-05$26.88$28.46529,200——
2020-05-04$26.45$28.00527,800——
2020-05-01$26.87$28.45561,500——
2020-04-30$27.61$29.23819,000——
2020-04-29$27.61$29.23790,300——
2020-04-28$27.81$29.44854,600——
2020-04-27$27.88$29.52474,100——
2020-04-24$27.03$28.62335,800——
2020-04-23$26.77$28.34372,700——
2020-04-22$27.20$28.80525,500——
2020-04-21$26.48$28.03733,700——
2020-04-20$25.72$27.23512,400——
2020-04-17$25.52$27.02949,200——
2020-04-16$25.38$26.87764,900——
2020-04-15$26.41$27.96736,000——
2020-04-14$27.60$29.22651,000——
2020-04-13$27.49$29.10526,100——
2020-04-09$27.62$29.24607,300——
2020-04-08$28.39$30.06859,700——
2020-04-07$27.66$29.28947,100——
2020-04-06$27.32$28.92660,300——
2020-04-03$26.69$28.26827,900——
2020-04-02$26.53$28.09916,500——
2020-04-01$23.28$24.651,079,100——
2020-03-31$24.08$25.491,012,300——
2020-03-30$24.43$25.86662,800——
2020-03-27$25.05$26.52468,000——
2020-03-26$25.75$27.26715,600——
2020-03-25$25.28$26.76908,500——
2020-03-24$23.73$25.12754,300——
2020-03-23$21.17$22.411,283,800——
2020-03-20$24.68$26.131,488,800——
2020-03-19$31.26$33.091,256,800——
2020-03-18$29.43$31.161,304,700——
2020-03-17$32.99$34.931,712,000——
2020-03-16$28.12$29.77930,100——
2020-03-13$29.30$31.021,294,000——
2020-03-12$24.91$26.371,383,300——
2020-03-11$29.85$31.60987,500——
2020-03-10$32.90$34.831,166,500——
2020-03-09$35.69$37.781,132,200——
2020-03-06$34.56$36.59982,700——
2020-03-05$34.92$36.97868,300——
2020-03-04$34.15$36.15890,200——
2020-03-03$32.97$34.901,176,800——
2020-03-02$32.66$34.58853,200——
2020-02-28$30.36$32.141,235,400——
2020-02-27$30.39$32.171,148,600——
2020-02-26$30.81$32.62671,000——
2020-02-25$32.11$33.99957,200——
2020-02-24$33.70$35.68537,700——
2020-02-21$34.03$36.031,024,400——
2020-02-20$34.36$36.38653,300——
2020-02-19$33.61$35.581,101,700——
2020-02-18$33.34$35.301,525,600——
2020-02-14$33.64$35.61750,600——
2020-02-13$34.22$36.231,194,800——
2020-02-12$34.67$36.701,569,100——
2020-02-11$36.61$38.762,089,200——
2020-02-10$38.87$41.154,342,900——
2020-02-07$30.48$32.27902,700——
2020-02-06$31.70$33.56706,900——
2020-02-05$31.71$33.57861,200——
2020-02-04$30.50$32.291,765,200——
2020-02-03$29.27$30.993,012,200——
2020-01-31$25.82$27.33557,900——
2020-01-30$26.39$27.94456,300——
2020-01-29$26.01$27.54424,600——
2020-01-28$26.50$28.05480,400——
2020-01-27$26.47$28.02550,700——
2020-01-24$27.12$28.71477,200——
2020-01-23$27.28$28.88845,600——
2020-01-22$27.17$28.76737,800——
2020-01-21$28.28$29.94889,500——
2020-01-17$29.07$30.78368,700——
2020-01-16$29.87$31.62440,000——
2020-01-15$29.34$31.06559,200——
2020-01-14$28.68$30.36610,000——
2020-01-13$28.03$29.67648,800——
2020-01-10$28.01$29.65716,700——
2020-01-09$28.59$30.27459,900——
2020-01-08$28.85$30.54774,500——
2020-01-07$28.87$30.56692,200——
2020-01-06$29.29$31.01623,300——
2020-01-03$29.79$31.54513,100——
2020-01-02$30.62$32.42485,200——