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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.71$49.36192,100——
2021-12-30$45.69$49.34182,700——
2021-12-29$45.79$49.45135,200——
2021-12-28$45.34$48.96186,300——
2021-12-27$45.84$49.50311,300——
2021-12-23$44.58$48.14295,000——
2021-12-22$45.27$48.89396,400——
2021-12-21$44.73$48.30403,700——
2021-12-20$44.13$47.66356,700——
2021-12-17$43.46$46.93899,600——
2021-12-16$44.63$48.20310,600——
2021-12-15$45.45$49.08403,300——
2021-12-14$44.05$47.57367,200——
2021-12-13$44.39$47.94239,300——
2021-12-10$44.53$48.09282,600——
2021-12-09$44.28$47.82192,400——
2021-12-08$44.02$47.54196,200——
2021-12-07$43.27$46.73214,900——
2021-12-06$43.30$46.76329,400——
2021-12-03$41.82$45.16516,800——
2021-12-02$41.57$44.89442,300——
2021-12-01$41.61$44.77439,100——
2021-11-30$42.46$45.69498,200——
2021-11-29$42.35$45.57301,900——
2021-11-26$42.62$45.86251,600——
2021-11-24$44.62$48.01280,200——
2021-11-23$45.20$48.64247,000——
2021-11-22$44.76$48.16300,600——
2021-11-19$44.17$47.53382,200——
2021-11-18$43.22$46.51372,000——
2021-11-17$43.47$46.77421,300——
2021-11-16$43.57$46.88445,700——
2021-11-15$42.94$46.20685,700——
2021-11-12$43.29$46.58502,800——
2021-11-11$43.45$46.75901,100——
2021-11-10$38.01$40.90298,100——
2021-11-09$37.98$40.87213,100——
2021-11-08$37.56$40.42275,000——
2021-11-05$38.38$41.30281,800——
2021-11-04$37.65$40.51351,600——
2021-11-03$37.91$40.79377,200——
2021-11-02$36.28$39.04402,200——
2021-11-01$35.60$38.31725,900——
2021-10-29$34.99$37.65329,300——
2021-10-28$35.75$38.47252,200——
2021-10-27$34.99$37.65471,800——
2021-10-26$34.97$37.63493,800——
2021-10-25$35.30$37.98224,000——
2021-10-22$35.20$37.88234,100——
2021-10-21$35.01$37.67211,900——
2021-10-20$35.09$37.76279,100——
2021-10-19$34.24$36.84442,700——
2021-10-18$34.80$37.45283,600——
2021-10-15$35.10$37.77353,600——
2021-10-14$35.13$37.80201,300——
2021-10-13$34.82$37.47226,000——
2021-10-12$35.01$37.67467,800——
2021-10-11$35.03$37.69213,600——
2021-10-08$35.44$38.13393,300——
2021-10-07$35.89$38.62359,700——
2021-10-06$36.41$39.18340,000——
2021-10-05$36.70$39.49434,700——
2021-10-04$36.46$39.23294,400——
2021-10-01$36.94$39.75507,100——
2021-09-30$36.30$39.06540,600——
2021-09-29$37.68$40.54224,800——
2021-09-28$37.46$40.31719,500——
2021-09-27$37.41$40.25547,300——
2021-09-24$36.00$38.74417,800——
2021-09-23$36.09$38.83458,900——
2021-09-22$35.59$38.30385,600——
2021-09-21$35.30$37.98297,900——
2021-09-20$35.82$38.54415,500——
2021-09-17$36.40$39.17884,600——
2021-09-16$36.79$39.59455,600——
2021-09-15$37.05$39.87723,300——
2021-09-14$37.12$39.94546,900——
2021-09-13$38.45$41.37450,200——
2021-09-10$38.19$41.09355,400——
2021-09-09$39.47$42.47391,000——
2021-09-08$40.50$43.58578,400——
2021-09-07$40.66$43.59297,700——
2021-09-03$41.34$44.32473,700——
2021-09-02$41.95$44.97279,600——
2021-09-01$42.78$45.86354,400——
2021-08-31$42.30$45.35766,900——
2021-08-30$42.39$45.44402,900——
2021-08-27$42.50$45.56677,800——
2021-08-26$42.85$45.94316,800——
2021-08-25$43.33$46.45291,600——
2021-08-24$43.18$46.29310,700——
2021-08-23$44.35$47.55274,900——
2021-08-20$44.45$47.65590,600——
2021-08-19$44.00$47.17256,000——
2021-08-18$44.10$47.28321,700——
2021-08-17$44.51$47.72269,100——
2021-08-16$44.42$47.62224,700——
2021-08-13$44.49$47.70183,700——
2021-08-12$44.66$47.88283,000——
2021-08-11$44.96$48.20400,700——
2021-08-10$44.71$47.93299,100——
2021-08-09$44.06$47.23506,500——
2021-08-06$44.38$47.58584,500——
2021-08-05$43.00$46.10552,300——
2021-08-04$41.11$44.07415,800——
2021-08-03$41.12$44.08509,900——
2021-08-02$40.60$43.53505,800——
2021-07-30$41.08$44.04464,300——
2021-07-29$41.42$44.40300,900——
2021-07-28$41.36$44.34206,500——
2021-07-27$41.33$44.31204,100——
2021-07-26$41.46$44.45329,800——
2021-07-23$41.03$43.99345,500——
2021-07-22$40.19$43.09316,400——
2021-07-21$40.89$43.84269,400——
2021-07-20$40.92$43.87422,400——
2021-07-19$40.35$43.26361,800——
2021-07-16$40.65$43.58654,600——
2021-07-15$41.52$44.51611,000——
2021-07-14$42.17$45.21174,800——
2021-07-13$42.15$45.19263,500——
2021-07-12$42.85$45.94198,600——
2021-07-09$42.62$45.69164,700——
2021-07-08$41.97$44.99352,500——
2021-07-07$42.44$45.50270,100——
2021-07-06$42.74$45.82281,800——
2021-07-02$43.20$46.31248,600——
2021-07-01$43.56$46.70327,000——
2021-06-30$43.90$47.06432,600——
2021-06-29$44.49$47.70465,800——
2021-06-28$43.93$47.10543,100——
2021-06-25$44.35$47.55953,500——
2021-06-24$44.01$47.18433,500——
2021-06-23$42.86$45.95359,900——
2021-06-22$42.26$45.31349,400——
2021-06-21$42.24$45.28433,000——
2021-06-18$43.03$46.131,114,700——
2021-06-17$45.36$48.63324,200——
2021-06-16$46.00$49.31220,000——
2021-06-15$46.36$49.70338,900——
2021-06-14$45.97$49.28269,200——
2021-06-11$46.03$49.35240,200——
2021-06-10$45.55$48.83249,400——
2021-06-09$45.76$49.06310,600——
2021-06-08$46.20$49.53348,900——
2021-06-07$45.76$49.06368,700——
2021-06-04$45.20$48.46297,100——
2021-06-03$44.99$48.23376,100——
2021-06-02$44.43$47.47377,600——
2021-06-01$44.09$47.11572,100——
2021-05-28$45.38$48.49359,200——
2021-05-27$44.98$48.06359,400——
2021-05-26$45.05$48.13297,700——
2021-05-25$44.99$48.07643,400——
2021-05-24$45.52$48.64579,300——
2021-05-21$45.50$48.61925,300——
2021-05-20$44.79$47.86472,000——
2021-05-19$44.62$47.67554,200——
2021-05-18$43.43$46.40627,300——
2021-05-17$43.96$46.97709,500——
2021-05-14$43.50$46.48795,400——
2021-05-13$43.70$46.69957,400——
2021-05-12$42.54$45.45433,600——
2021-05-11$44.11$47.13332,300——
2021-05-10$44.52$47.57574,400——
2021-05-07$43.59$46.57640,600——
2021-05-06$43.59$46.571,191,500——
2021-05-05$39.94$42.67613,900——
2021-05-04$39.62$42.33670,400——
2021-05-03$38.94$41.61575,700——
2021-04-30$38.20$40.81418,600——
2021-04-29$38.81$41.47373,200——
2021-04-28$38.05$40.65665,200——
2021-04-27$38.09$40.70656,300——
2021-04-26$38.28$40.90340,800——
2021-04-23$38.63$41.27364,400——
2021-04-22$38.79$41.44323,200——
2021-04-21$39.60$42.31285,300——
2021-04-20$38.83$41.49387,900——
2021-04-19$38.75$41.40234,400——
2021-04-16$38.74$41.39323,700——
2021-04-15$38.71$41.36341,100——
2021-04-14$38.39$41.02250,600——
2021-04-13$38.24$40.86363,100——
2021-04-12$38.97$41.64421,800——
2021-04-09$38.59$41.23714,800——
2021-04-08$39.42$42.12394,800——
2021-04-07$39.01$41.68333,100——
2021-04-06$39.63$42.34726,200——
2021-04-05$39.88$42.61484,500——
2021-04-01$38.75$41.40451,300——
2021-03-31$39.60$42.31696,000——
2021-03-30$40.20$42.95664,000——
2021-03-29$39.90$42.63628,200——
2021-03-26$38.53$41.172,003,200——
2021-03-25$38.50$41.13576,200——
2021-03-24$37.06$39.60696,600——
2021-03-23$37.91$40.50909,200——
2021-03-22$37.41$39.971,308,300——
2021-03-19$38.75$41.4010,708,900——
2021-03-18$38.95$41.621,596,800——
2021-03-17$40.43$43.201,266,200——
2021-03-16$39.15$41.831,166,400——
2021-03-15$38.27$40.891,797,500——
2021-03-12$35.68$38.12941,600——
2021-03-11$34.77$37.15781,600——
2021-03-10$34.02$36.35769,500——
2021-03-09$32.30$34.51505,900——
2021-03-08$32.97$35.23582,000——
2021-03-05$31.60$33.76984,900——
2021-03-04$29.99$32.04527,500——
2021-03-03$30.61$32.54620,600——
2021-03-02$30.17$32.08672,400——
2021-03-01$30.91$32.86409,800——
2021-02-26$30.59$32.52917,200——
2021-02-25$30.79$32.74589,300——
2021-02-24$31.50$33.49756,500——
2021-02-23$32.27$34.31874,500——
2021-02-22$32.65$34.71763,300——
2021-02-19$32.03$34.05538,400——
2021-02-18$32.71$34.78473,500——
2021-02-17$33.15$35.25432,300——
2021-02-16$33.27$35.37523,700——
2021-02-12$33.32$35.43398,000——
2021-02-11$33.83$35.97639,300——
2021-02-10$34.44$36.62783,500——
2021-02-09$34.31$36.48860,000——
2021-02-08$34.25$36.41678,000——
2021-02-05$33.68$35.81544,300——
2021-02-04$32.91$34.99546,800——
2021-02-03$33.16$35.26370,700——
2021-02-02$33.21$35.31597,700——
2021-02-01$33.80$35.94369,000——
2021-01-29$33.40$35.51469,600——
2021-01-28$35.00$37.21728,100——
2021-01-27$36.36$38.66457,300——
2021-01-26$35.72$37.98659,600——
2021-01-25$35.50$37.74788,900——
2021-01-22$33.59$35.71425,200——
2021-01-21$34.02$36.17463,500——
2021-01-20$34.19$36.35339,200——
2021-01-19$34.42$36.60378,500——
2021-01-15$34.31$36.48428,100——
2021-01-14$34.46$36.64490,400——
2021-01-13$34.22$36.38306,100——
2021-01-12$34.46$36.64582,400——
2021-01-11$34.78$36.98331,600——
2021-01-08$34.67$36.86354,700——
2021-01-07$34.82$37.02400,100——
2021-01-06$34.98$37.19548,800——
2021-01-05$34.35$36.52278,300——
2021-01-04$34.37$36.54298,500——