Edgewell Personal Care Stock Price History
NYSE: EPCConsumer DiscretionaryPackage Goods/CosmeticsUSD
27.80+0.07 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPC price history at a glance
The price history for Edgewell Personal Care (EPC) on this page begins on March 27, 2000, when the stock closed at $17.19; it most recently closed at $27.80 on October 5, 2026. The highest price in this record is $107.45, reached on May 4, 2015; the latest close is 74.1% below that peak. Across the 25 complete calendar years in the table, EPC finished higher in 14 and lower in 11. Its best year was 2007 (+51.9%) and its worst was 2025 (-48.4%).
Over roughly 27 years the share price changed +61.7%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, EPC has gained 37.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $107.45
- Date of high
- May 4, 2015
- Low since 2000
- $10.98
- Date of low
- May 8, 2000
- 52-week high
- $29.95
- 52-week low
- $15.73
- Last close
- $27.80
EPC returns
1 week
+3.08%
1 month
+2.62%
3 months
+4.98%
6 months
+27.00%
Year to date
+63.05%
1 year
+37.69%
3 years
-20.20%
5 years
-21.00%
EPC price return, excluding dividends.
EPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.80 | +64.89% |
| 2025 | 16.86 | -48.39% |
| 2024 | 32.67 | -10.81% |
| 2023 | 36.63 | -4.96% |
| 2022 | 38.54 | -15.69% |
| 2021 | 45.71 | +32.19% |
| 2020 | 34.58 | +16.08% |
| 2019 | 29.79 | -20.48% |
| 2018 | 37.46 | -36.93% |
| 2017 | 59.39 | -18.63% |
| 2016 | 72.99 | -6.86% |
| 2015 | 78.37 | -17.80% |
| 2014 | 95.34 | +21.37% |
| 2013 | 78.55 | +28.96% |
| 2012 | 60.91 | +6.05% |
| 2011 | 57.44 | +6.28% |
| 2010 | 54.04 | +18.96% |
| 2009 | 45.43 | +5.45% |
| 2008 | 43.08 | -46.11% |
| 2007 | 79.93 | +51.89% |
| 2006 | 52.62 | +42.58% |
| 2005 | 36.91 | +0.20% |
| 2004 | 36.83 | +34.77% |
| 2003 | 27.33 | +30.51% |
| 2002 | 20.94 | +45.24% |
| 2001 | 14.42 | -9.01% |
| 2000* | 15.85 | -7.82% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
EPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.59 | 27.90 | 27.39 | 27.80 | +0.25% | |
| 27.35 | 27.98 | 27.21 | 27.73 | +0.87% | |
| 26.77 | 28.10 | 26.78 | 27.49 | +2.31% | |
| 27.17 | 27.31 | 26.70 | 26.87 | +0.45% | |
| 26.89 | 26.99 | 26.17 | 26.75 | -0.82% | |
| 27.23 | 27.45 | 26.76 | 26.97 | +1.12% | |
| 26.75 | 27.09 | 26.40 | 26.67 | -1.15% | |
| 27.73 | 28.08 | 26.86 | 26.98 | -1.89% | |
| 28.14 | 28.46 | 27.44 | 27.50 | -2.79% | |
| 27.54 | 28.40 | 27.54 | 28.29 | +1.69% | |
| 27.41 | 28.27 | 27.14 | 27.82 | +1.79% | |
| 27.23 | 27.70 | 26.91 | 27.33 | +0.92% | |
| 27.94 | 27.99 | 27.05 | 27.08 | -3.15% | |
| 27.72 | 28.31 | 27.50 | 27.96 | +3.25% | |
| 27.30 | 27.52 | 26.74 | 27.08 | -0.37% | |
| 27.00 | 27.24 | 26.58 | 27.18 | -0.29% | |
| 27.09 | 27.45 | 26.64 | 27.26 | +1.79% | |
| 26.71 | 27.19 | 26.47 | 26.78 | +0.53% | |
| 26.32 | 26.68 | 25.90 | 26.64 | -0.26% | |
| 27.30 | 27.61 | 26.61 | 26.71 | -0.82% | |
| 27.05 | 27.22 | 26.34 | 26.93 | +0.19% | |
| 27.18 | 27.34 | 26.09 | 26.88 | -0.78% | |
| 27.45 | 27.49 | 26.81 | 27.09 | -2.24% | |
| 28.68 | 28.81 | 27.71 | 27.71 | -4.02% | |
| 28.21 | 29.15 | 28.15 | 28.87 | +1.30% | |
| 28.51 | 28.83 | 28.06 | 28.50 | +0.35% | |
| 28.01 | 28.77 | 27.84 | 28.40 | +1.65% | |
| 28.57 | 28.94 | 27.74 | 27.94 | -2.72% | |
| 28.92 | 28.97 | 28.28 | 28.72 | -1.14% | |
| 29.10 | 29.39 | 28.74 | 29.05 | +1.33% | |
| 28.00 | 29.47 | 27.92 | 28.67 | +0.07% | |
| 29.11 | 29.38 | 28.46 | 28.65 | -1.04% | |
| 28.27 | 28.96 | 27.91 | 28.95 | +2.08% | |
| 28.69 | 29.64 | 28.12 | 28.36 | -0.74% | |
| 27.60 | 28.64 | 27.01 | 28.57 | +3.66% | |
| 27.95 | 28.66 | 27.48 | 27.56 | -4.11% | |
| 28.77 | 29.81 | 28.50 | 28.74 | +1.02% | |
| 28.51 | 28.80 | 28.05 | 28.45 | +1.39% | |
| 28.49 | 28.49 | 27.65 | 28.06 | -1.27% | |
| 28.41 | 28.67 | 27.93 | 28.42 | -0.18% | |
| 29.20 | 29.94 | 28.39 | 28.47 | -0.66% | |
| 28.15 | 28.82 | 28.07 | 28.66 | +0.17% | |
| 27.71 | 28.62 | 27.59 | 28.61 | +2.22% | |
| 27.91 | 28.28 | 27.21 | 27.99 | -1.37% | |
| 28.07 | 28.73 | 27.70 | 28.38 | +0.92% | |
| 29.90 | 29.90 | 27.81 | 28.12 | -3.70% | |
| 29.25 | 29.95 | 28.30 | 29.20 | +2.35% | |
| 27.24 | 28.53 | 27.08 | 28.53 | +3.41% | |
| 28.10 | 29.94 | 27.47 | 27.59 | +1.47% | |
| 27.11 | 27.44 | 26.82 | 27.19 | -0.22% | |
| 27.80 | 28.26 | 27.11 | 27.25 | -3.44% | |
| 27.71 | 28.56 | 27.64 | 28.22 | -0.18% | |
| 28.40 | 28.97 | 28.12 | 28.27 | +1.65% | |
| 27.91 | 28.31 | 27.73 | 27.81 | +0.65% | |
| 26.83 | 27.97 | 26.69 | 27.63 | +3.52% | |
| 27.10 | 27.24 | 24.53 | 26.69 | -3.47% | |
| 28.04 | 28.23 | 27.57 | 27.65 | -0.54% | |
| 28.44 | 28.54 | 27.38 | 27.80 | -2.76% | |
| 29.52 | 29.53 | 28.45 | 28.59 | -3.61% | |
| 29.03 | 29.85 | 28.99 | 29.66 | +1.64% | |
| 28.81 | 29.54 | 27.83 | 29.18 | +4.78% | |
| 27.28 | 28.49 | 27.28 | 27.85 | +1.46% | |
| 27.10 | 27.54 | 26.60 | 27.45 | +0.81% | |
| 26.61 | 27.34 | 26.53 | 27.23 | +2.83% | |
| 26.01 | 27.13 | 26.01 | 26.48 | +1.96% | |
| 25.92 | 26.55 | 25.87 | 25.97 | -0.12% | |
| 26.71 | 26.94 | 25.78 | 26.00 | -2.29% | |
| 27.07 | 27.49 | 26.50 | 26.61 | -0.22% | |
| 27.14 | 27.20 | 26.07 | 26.67 | -1.98% | |
| 27.61 | 28.01 | 27.04 | 27.21 | -1.09% | |
| 26.80 | 27.86 | 26.80 | 27.51 | +2.42% | |
| 27.05 | 27.45 | 26.70 | 26.86 | -3.31% | |
| 27.40 | 27.86 | 26.47 | 27.78 | +0.22% | |
| 25.77 | 27.81 | 25.55 | 27.72 | +8.75% | |
| 26.44 | 26.74 | 25.15 | 25.49 | -4.10% | |
| 26.07 | 26.70 | 25.85 | 26.58 | +1.37% | |
| 24.78 | 26.70 | 24.66 | 26.22 | +15.40% | |
| 22.98 | 23.86 | 21.67 | 22.72 | -1.69% | |
| 22.83 | 24.10 | 22.61 | 23.11 | +2.44% | |
| 22.84 | 23.36 | 22.14 | 22.56 | -0.40% | |
| 22.97 | 23.55 | 22.32 | 22.65 | -1.48% | |
| 22.77 | 23.38 | 22.74 | 22.99 | +0.22% | |
| 21.65 | 23.51 | 21.57 | 22.94 | +5.96% | |
| 21.78 | 21.94 | 21.15 | 21.65 | +0.28% | |
| 20.73 | 21.65 | 20.40 | 21.59 | +4.15% | |
| 20.49 | 20.78 | 20.29 | 20.73 | +2.22% | |
| 19.85 | 20.87 | 19.66 | 20.28 | +2.06% | |
| 20.00 | 20.49 | 19.86 | 19.87 | +0.56% | |
| 19.00 | 19.95 | 18.97 | 19.76 | +6.64% | |
| 18.46 | 18.90 | 18.24 | 18.53 | -0.70% | |
| 17.68 | 18.78 | 17.50 | 18.66 | +4.77% | |
| 17.35 | 17.84 | 17.00 | 17.81 | +1.66% | |
| 17.30 | 17.69 | 17.18 | 17.52 | +0.46% | |
| 17.69 | 17.91 | 17.32 | 17.44 | -1.97% | |
| 17.85 | 18.72 | 17.66 | 17.79 | +1.54% | |
| 17.57 | 17.92 | 17.49 | 17.52 | -0.79% | |
| 17.48 | 17.88 | 17.26 | 17.66 | +1.61% | |
| 16.77 | 17.40 | 16.33 | 17.38 | +2.60% | |
| 16.07 | 17.04 | 15.75 | 16.94 | +5.88% | |
| 16.19 | 16.48 | 15.73 | 16.00 | -0.87% | |
| 15.87 | 16.39 | 15.78 | 16.14 | +1.32% | |
| 16.66 | 16.76 | 15.75 | 15.93 | -4.50% | |
| 18.46 | 18.46 | 16.61 | 16.68 | -8.45% | |
| 19.02 | 19.15 | 18.09 | 18.22 | -5.45% | |
| 19.87 | 20.00 | 19.23 | 19.27 | -2.03% | |
| 21.00 | 21.16 | 19.54 | 19.67 | -7.44% | |
| 21.73 | 21.87 | 21.15 | 21.25 | -1.85% | |
| 22.25 | 24.08 | 21.63 | 21.65 | -3.31% | |
| 24.63 | 25.23 | 20.49 | 22.39 | -1.93% | |
| 21.77 | 22.99 | 21.49 | 22.83 | +5.89% | |
| 22.27 | 22.43 | 21.54 | 21.56 | -4.43% | |
| 22.78 | 22.88 | 22.03 | 22.56 | +0.04% | |
| 21.92 | 22.72 | 21.72 | 22.55 | +3.68% | |
| 22.58 | 22.71 | 21.65 | 21.75 | -4.56% | |
| 23.32 | 23.56 | 22.60 | 22.79 | -1.30% | |
| 23.34 | 23.50 | 23.06 | 23.09 | -1.37% | |
| 24.06 | 24.32 | 23.29 | 23.41 | -1.43% | |
| 23.08 | 23.77 | 23.04 | 23.75 | +3.49% | |
| 23.17 | 23.45 | 22.79 | 22.95 | -0.61% | |
| 23.57 | 23.66 | 22.98 | 23.09 | -2.04% | |
| 23.33 | 23.81 | 23.23 | 23.57 | +0.73% | |
| 22.60 | 23.66 | 22.58 | 23.40 | +4.56% | |
| 22.14 | 22.40 | 22.04 | 22.38 | +0.54% | |
| 22.41 | 22.66 | 22.20 | 22.26 | -0.80% | |
| 22.12 | 22.59 | 21.91 | 22.44 | +1.08% | |
| 21.75 | 22.28 | 21.48 | 22.20 | +1.42% | |
| 22.35 | 22.51 | 21.80 | 21.89 | -2.01% | |
| 21.25 | 22.47 | 21.14 | 22.34 | +3.62% | |
| 21.21 | 21.73 | 21.20 | 21.56 | +4.05% | |
| 21.13 | 21.16 | 20.60 | 20.72 | -2.72% | |
| 20.95 | 21.43 | 20.60 | 21.30 | +1.53% | |
| 21.17 | 21.17 | 20.60 | 20.98 | -1.55% | |
| 21.31 | 21.57 | 21.21 | 21.31 | -0.14% | |
| 21.41 | 21.42 | 20.82 | 21.34 | -0.42% | |
| 21.27 | 21.49 | 20.58 | 21.43 | +1.95% | |
| 20.96 | 21.80 | 20.95 | 21.02 | -0.28% | |
| 20.01 | 21.13 | 20.01 | 21.08 | +5.03% | |
| 19.94 | 20.13 | 19.53 | 20.07 | +2.35% | |
| 19.20 | 19.78 | 19.10 | 19.61 | +0.51% | |
| 20.10 | 20.45 | 19.50 | 19.51 | +0.41% | |
| 19.62 | 19.81 | 19.34 | 19.43 | -1.22% | |
| 19.69 | 19.92 | 19.52 | 19.67 | -1.01% | |
| 20.19 | 20.23 | 19.78 | 19.87 | -3.26% | |
| 20.41 | 20.90 | 20.24 | 20.54 | +1.48% | |
| 19.92 | 20.39 | 19.87 | 20.24 | +2.43% | |
| 18.92 | 19.80 | 18.88 | 19.76 | +6.07% | |
| 19.58 | 19.67 | 18.54 | 18.63 | -6.48% | |
| 20.51 | 20.54 | 19.69 | 19.92 | -3.39% | |
| 20.90 | 21.45 | 20.62 | 20.62 | -1.81% | |
| 20.83 | 21.06 | 20.29 | 21.00 | -0.62% | |
| 21.04 | 21.40 | 20.66 | 21.13 | +0.14% | |
| 21.15 | 21.22 | 20.76 | 21.10 | -1.49% | |
| 21.57 | 21.78 | 20.95 | 21.42 | +0.09% | |
| 21.67 | 21.75 | 20.69 | 21.40 | -3.73% | |
| 22.45 | 22.73 | 22.14 | 22.23 | -2.24% | |
| 22.71 | 23.08 | 22.50 | 22.74 | -0.26% | |
| 22.53 | 22.90 | 22.51 | 22.80 | +1.79% | |
| 22.44 | 22.57 | 22.01 | 22.40 | -0.75% | |
| 22.41 | 22.83 | 22.36 | 22.57 | +0.98% | |
| 22.70 | 22.78 | 22.31 | 22.35 | -1.63% | |
| 22.27 | 22.78 | 21.92 | 22.72 | +2.48% | |
| 22.12 | 22.38 | 21.89 | 22.17 | +0.32% | |
| 21.80 | 22.47 | 21.80 | 22.10 | +0.05% | |
| 22.12 | 22.20 | 21.68 | 22.09 | +0.91% | |
| 21.00 | 21.89 | 21.00 | 21.89 | +2.53% | |
| 20.87 | 21.70 | 20.87 | 21.35 | +1.62% | |
| 20.36 | 21.04 | 20.08 | 21.01 | +2.49% | |
| 20.35 | 21.43 | 20.16 | 20.50 | +3.59% | |
| 19.06 | 20.21 | 18.56 | 19.79 | -4.63% | |
| 20.32 | 20.89 | 20.21 | 20.75 | +1.37% | |
| 20.62 | 20.76 | 20.33 | 20.47 | +0.24% | |
| 20.08 | 20.80 | 19.93 | 20.42 | +3.24% | |
| 19.55 | 20.39 | 19.55 | 19.78 | +1.12% | |
| 19.50 | 19.89 | 19.30 | 19.56 | +0.51% | |
| 19.04 | 19.60 | 18.88 | 19.46 | +3.02% | |
| 18.88 | 19.01 | 18.65 | 18.89 | +0.53% | |
| 19.28 | 19.31 | 18.58 | 18.79 | -2.29% | |
| 19.03 | 19.38 | 18.92 | 19.23 | -0.10% | |
| 19.67 | 19.67 | 19.01 | 19.25 | -1.58% | |
| 19.28 | 19.57 | 19.20 | 19.56 | +1.03% | |
| 19.15 | 19.46 | 19.02 | 19.36 | +1.15% | |
| 19.32 | 19.62 | 19.05 | 19.14 | -0.78% | |
| 18.44 | 19.30 | 18.30 | 19.29 | +3.32% | |
| 18.84 | 18.92 | 18.46 | 18.67 | -1.69% | |
| 18.72 | 19.10 | 18.33 | 18.99 | +1.12% | |
| 18.44 | 18.86 | 18.44 | 18.78 | +1.84% | |
| 18.34 | 18.78 | 18.22 | 18.44 | +1.15% | |
| 18.08 | 18.28 | 17.79 | 18.23 | +0.16% | |
| 17.89 | 18.21 | 17.62 | 18.20 | +2.88% | |
| 16.70 | 17.95 | 16.70 | 17.69 | +4.74% | |
| 17.20 | 17.37 | 16.48 | 16.89 | -1.57% | |
| 16.73 | 17.19 | 16.73 | 17.16 | +2.08% | |
| 16.68 | 17.01 | 16.55 | 16.81 | -0.30% | |
| 17.01 | 17.09 | 16.66 | 16.86 | -1.11% | |
| 17.14 | 17.30 | 17.00 | 17.05 | -0.53% | |
| 17.31 | 17.46 | 17.04 | 17.14 | -1.38% | |
| 17.43 | 17.53 | 17.21 | 17.38 | -0.57% | |
| 17.43 | 17.61 | 17.36 | 17.48 | +0.23% | |
| 17.04 | 17.45 | 17.01 | 17.44 | +1.99% | |
| 17.39 | 17.51 | 17.01 | 17.10 | -0.35% | |
| 17.37 | 17.56 | 17.10 | 17.16 | -2.05% | |
| 17.60 | 17.69 | 17.30 | 17.52 | -1.46% | |
| 18.20 | 18.37 | 17.72 | 17.78 | -2.04% | |
| 17.78 | 18.50 | 17.78 | 18.15 | +2.20% | |
| 17.55 | 17.91 | 17.49 | 17.76 | +1.37% | |
| 17.53 | 17.55 | 17.23 | 17.52 | +0.69% | |
| 17.51 | 17.76 | 17.34 | 17.40 | -0.63% | |
| 17.42 | 17.62 | 17.36 | 17.51 | +1.04% | |
| 16.43 | 17.40 | 16.43 | 17.33 | +5.54% | |
| 15.93 | 16.50 | 15.93 | 16.42 | +3.21% | |
| 16.71 | 16.75 | 15.88 | 15.91 | -4.90% | |
| 17.01 | 17.23 | 16.68 | 16.73 | -1.06% | |
| 17.46 | 17.50 | 16.89 | 16.91 | -3.87% | |
| 17.05 | 17.67 | 17.05 | 17.59 | +3.47% | |
| 17.42 | 17.49 | 16.65 | 17.00 | -2.80% | |
| 17.66 | 17.90 | 17.42 | 17.49 | -2.07% | |
| 17.83 | 18.01 | 17.71 | 17.86 | +0.17% | |
| 17.60 | 18.08 | 17.56 | 17.83 | +1.60% | |
| 17.52 | 18.06 | 17.38 | 17.55 | +0.52% | |
| 17.45 | 17.48 | 17.22 | 17.46 | -0.40% | |
| 17.20 | 17.82 | 17.15 | 17.53 | +3.00% | |
| 17.48 | 17.74 | 16.98 | 17.02 | -2.35% | |
| 16.98 | 17.47 | 16.63 | 17.43 | +3.32% | |
| 17.41 | 17.44 | 16.73 | 16.87 | -5.22% | |
| 18.11 | 18.39 | 17.73 | 17.80 | -1.82% | |
| 18.00 | 18.44 | 17.62 | 18.13 | -1.41% | |
| 19.07 | 20.44 | 18.30 | 18.39 | -2.75% | |
| 18.63 | 19.11 | 18.63 | 18.91 | +1.83% | |
| 18.96 | 19.00 | 18.52 | 18.57 | -1.38% | |
| 18.69 | 18.83 | 18.51 | 18.83 | +0.53% | |
| 18.78 | 18.86 | 18.51 | 18.73 | +0.16% | |
| 19.13 | 19.31 | 18.57 | 18.70 | -2.50% | |
| 19.13 | 19.41 | 18.81 | 19.18 | -0.10% | |
| 19.27 | 19.49 | 18.99 | 19.20 | 0.00% | |
| 19.25 | 19.36 | 18.63 | 19.20 | -0.98% | |
| 19.24 | 19.54 | 18.97 | 19.39 | +0.36% | |
| 18.87 | 19.36 | 18.87 | 19.32 | +1.90% | |
| 19.46 | 19.59 | 18.72 | 18.96 | -3.41% | |
| 19.34 | 19.63 | 19.06 | 19.63 | +0.46% | |
| 19.71 | 19.91 | 19.43 | 19.54 | -0.76% | |
| 20.28 | 20.28 | 19.63 | 19.69 | -0.66% | |
| 20.11 | 20.28 | 19.62 | 19.82 | -1.34% | |
| 19.76 | 20.30 | 19.50 | 20.09 | +1.46% | |
| 20.06 | 20.06 | 19.62 | 19.80 | -0.90% | |
| 20.33 | 20.37 | 19.93 | 19.98 | -1.38% | |
| 20.08 | 20.39 | 19.97 | 20.26 | +1.30% | |
| 20.14 | 20.37 | 19.95 | 20.00 | -0.79% | |
| 20.05 | 20.31 | 19.93 | 20.16 | +0.40% | |
| 19.68 | 20.15 | 19.54 | 20.08 | +1.67% | |
| 19.74 | 19.94 | 19.68 | 19.75 | +0.51% | |
| 20.34 | 20.34 | 19.51 | 19.65 | -2.67% | |
| 20.34 | 20.34 | 19.97 | 20.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPC chart for longer ranges.