S&P 500   4,356.45 (-1.22%)
DOW   34,297.73 (-0.19%)
QQQ   345.11 (-2.32%)
AAPL   159.78 (-1.14%)
MSFT   288.49 (-2.66%)
FB   300.15 (-2.77%)
GOOGL   2,538.70 (-2.96%)
AMZN   2,799.72 (-3.15%)
TSLA   918.40 (-1.25%)
NVDA   223.24 (-4.48%)
BABA   119.14 (-1.02%)
NIO   23.79 (-4.34%)
AMD   111.13 (-4.63%)
CGC   7.36 (-0.54%)
MU   80.72 (-2.69%)
GE   91.11 (-5.98%)
T   26.48 (+0.53%)
F   19.98 (-2.01%)
DIS   136.51 (-0.69%)
AMC   16.02 (-3.73%)
PFE   52.54 (+1.94%)
ACB   4.21 (-2.55%)
BA   204.10 (-0.05%)
S&P 500   4,356.45 (-1.22%)
DOW   34,297.73 (-0.19%)
QQQ   345.11 (-2.32%)
AAPL   159.78 (-1.14%)
MSFT   288.49 (-2.66%)
FB   300.15 (-2.77%)
GOOGL   2,538.70 (-2.96%)
AMZN   2,799.72 (-3.15%)
TSLA   918.40 (-1.25%)
NVDA   223.24 (-4.48%)
BABA   119.14 (-1.02%)
NIO   23.79 (-4.34%)
AMD   111.13 (-4.63%)
CGC   7.36 (-0.54%)
MU   80.72 (-2.69%)
GE   91.11 (-5.98%)
T   26.48 (+0.53%)
F   19.98 (-2.01%)
DIS   136.51 (-0.69%)
AMC   16.02 (-3.73%)
PFE   52.54 (+1.94%)
ACB   4.21 (-2.55%)
BA   204.10 (-0.05%)
S&P 500   4,356.45 (-1.22%)
DOW   34,297.73 (-0.19%)
QQQ   345.11 (-2.32%)
AAPL   159.78 (-1.14%)
MSFT   288.49 (-2.66%)
FB   300.15 (-2.77%)
GOOGL   2,538.70 (-2.96%)
AMZN   2,799.72 (-3.15%)
TSLA   918.40 (-1.25%)
NVDA   223.24 (-4.48%)
BABA   119.14 (-1.02%)
NIO   23.79 (-4.34%)
AMD   111.13 (-4.63%)
CGC   7.36 (-0.54%)
MU   80.72 (-2.69%)
GE   91.11 (-5.98%)
T   26.48 (+0.53%)
F   19.98 (-2.01%)
DIS   136.51 (-0.69%)
AMC   16.02 (-3.73%)
PFE   52.54 (+1.94%)
ACB   4.21 (-2.55%)
BA   204.10 (-0.05%)
S&P 500   4,356.45 (-1.22%)
DOW   34,297.73 (-0.19%)
QQQ   345.11 (-2.32%)
AAPL   159.78 (-1.14%)
MSFT   288.49 (-2.66%)
FB   300.15 (-2.77%)
GOOGL   2,538.70 (-2.96%)
AMZN   2,799.72 (-3.15%)
TSLA   918.40 (-1.25%)
NVDA   223.24 (-4.48%)
BABA   119.14 (-1.02%)
NIO   23.79 (-4.34%)
AMD   111.13 (-4.63%)
CGC   7.36 (-0.54%)
MU   80.72 (-2.69%)
GE   91.11 (-5.98%)
T   26.48 (+0.53%)
F   19.98 (-2.01%)
DIS   136.51 (-0.69%)
AMC   16.02 (-3.73%)
PFE   52.54 (+1.94%)
ACB   4.21 (-2.55%)
BA   204.10 (-0.05%)
NYSE:EPC

Edgewell Personal Care Stock Chart and Price History

$47.37
-0.52 (-1.09%)
(As of 01/25/2022 04:00 PM ET)
Add
Compare
Today's Range
$46.62
$47.85
50-Day Range
$41.57
$51.82
52-Week Range
$29.87
$51.86
Volume
404,365 shs
Average Volume
473,998 shs
Market Capitalization
$2.58 billion
P/E Ratio
22.34
Dividend Yield
1.25%
Beta
0.96

Edgewell Personal Care (NYSE:EPC) Price Performance

5 Day
Performance
-0.44%

1 Month
Performance
+6.26%

3 Month
Performance
+34.57%

Year-To-Date
Performance
+3.63%

1 Year
Performance
+33.44%


Edgewell Personal Care (NYSE EPC) Stock Chart for Tuesday, January, 25, 2022

Charts Provided by TradingView.

Edgewell Personal Care (NYSE:EPC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/24/2022$47.55$47.89
+0.72%
$48.15$47.06601,355 shs$2.61 billion
01/21/2022$47.58$47.55
-0.06%
$48.28$47.35636,624 shs$2.59 billion
01/20/2022$49.27$47.58
-3.43%
$49.55$47.45631,806 shs$2.59 billion
01/19/2022$50.66$49.27
-2.74%
$51.33$49.10412,237 shs$2.69 billion
01/18/2022$51.82$50.66
-2.24%
$51.55$50.20386,692 shs$2.76 billion
01/17/2022$51.82$51.82$51.86$49.56555,072 shs$2.82 billion
01/14/2022$50.26$51.82
+3.10%
$51.86$49.56554,946 shs$2.82 billion
01/13/2022$48.70$50.26
+3.20%
$50.71$48.90659,023 shs$2.74 billion
01/12/2022$48.54$48.70
+0.33%
$49.12$48.32567,609 shs$2.65 billion
01/11/2022$48.34$48.54
+0.41%
$48.96$47.30416,899 shs$2.65 billion
01/10/2022$48.86$48.34
-1.06%
$49.40$47.94384,786 shs$2.64 billion
01/07/2022$48.83$48.86
+0.06%
$49.32$48.70470,354 shs$2.66 billion
01/06/2022$47.69$48.83
+2.39%
$49.00$47.48440,448 shs$2.66 billion
01/05/2022$46.08$47.69
+3.49%
$48.04$46.99431,027 shs$2.60 billion
01/04/2022$46.15$46.08
-0.15%
$46.69$46.05302,758 shs$2.51 billion
01/03/2022$45.71$46.15
+0.96%
$46.19$45.46236,306 shs$2.52 billion
12/31/2021$45.69$45.71
+0.04%
$46.13$45.55192,134 shs$2.49 billion
12/30/2021$45.79$45.69
-0.22%
$46.24$45.64182,668 shs$2.49 billion
12/29/2021$45.34$45.79
+0.99%
$46.06$45.35135,188 shs$2.50 billion
12/28/2021$45.84$45.34
-1.09%
$46.24$45.32186,278 shs$2.47 billion
12/27/2021$44.58$45.84
+2.83%
$45.90$44.35311,313 shs$2.50 billion
12/24/2021$44.58$44.58$45.62$44.57294,951 shs$2.42 billion
12/23/2021$45.27$44.58
-1.52%
$45.62$44.57294,951 shs$2.42 billion
12/22/2021$44.73$45.27
+1.21%
$45.39$44.05396,365 shs$2.46 billion
12/21/2021$44.13$44.73
+1.36%
$44.94$43.68403,731 shs$2.43 billion
12/20/2021$43.46$44.13
+1.54%
$44.30$42.89356,730 shs$2.40 billion
12/17/2021$44.63$43.46
-2.62%
$45.05$43.17899,557 shs$2.36 billion
12/16/2021$45.45$44.63
-1.80%
$45.79$44.53310,550 shs$2.43 billion
12/15/2021$44.05$45.45
+3.18%
$45.53$43.89403,302 shs$2.47 billion
12/14/2021$44.39$44.05
-0.77%
$45.09$43.83367,154 shs$2.40 billion
12/13/2021$44.53$44.39
-0.31%
$44.75$43.55228,699 shs$2.41 billion
12/10/2021$44.28$44.53
+0.56%
$44.95$44.32266,008 shs$2.42 billion
12/09/2021$44.02$44.28
+0.59%
$44.92$43.56192,400 shs$2.41 billion
12/08/2021$43.27$44.02
+1.73%
$44.14$43.13196,198 shs$2.39 billion
12/07/2021$43.30$43.27
-0.07%
$44.10$43.11214,924 shs$2.35 billion
12/06/2021$41.82$43.30
+3.54%
$43.58$42.20329,403 shs$2.35 billion
12/03/2021$41.57$41.82
+0.60%
$42.43$41.25516,776 shs$2.27 billion
12/02/2021$41.61$41.57
-0.10%
$42.35$41.25442,276 shs$2.26 billion
12/01/2021$42.46$41.61
-2.00%
$43.10$41.61439,149 shs$2.26 billion
11/30/2021$42.35$42.46
+0.26%
$43.27$42.12498,187 shs$2.31 billion
11/29/2021$42.62$42.35
-0.63%
$43.02$42.09301,929 shs$2.30 billion
11/26/2021$44.62$42.62
-4.48%
$44.00$42.07251,590 shs$2.32 billion
11/25/2021$44.62$44.62$45.09$44.11280,216 shs$2.43 billion
11/24/2021$45.20$44.62
-1.28%
$45.09$44.11280,216 shs$2.43 billion
11/23/2021$44.76$45.20
+0.98%
$45.51$44.65247,016 shs$2.46 billion
11/22/2021$44.17$44.76
+1.34%
$45.00$43.97300,643 shs$2.43 billion
11/19/2021$43.22$44.17
+2.20%
$44.61$42.89382,247 shs$2.40 billion
11/18/2021$43.47$43.22
-0.58%
$43.74$42.41372,033 shs$2.35 billion
11/17/2021$43.57$43.47
-0.23%
$44.34$43.05421,286 shs$2.36 billion
11/16/2021$42.94$43.57
+1.47%
$44.14$42.64438,536 shs$2.37 billion
11/15/2021$43.29$42.94
-0.81%
$43.79$42.15685,691 shs$2.33 billion
11/12/2021$43.45$43.29
-0.37%
$44.14$42.55502,791 shs$2.35 billion
11/11/2021$38.01$43.45
+14.31%
$44.16$39.88900,426 shs$2.36 billion
11/10/2021$37.98$38.01
+0.08%
$38.33$37.75298,078 shs$2.07 billion
11/09/2021$37.56$37.98
+1.12%
$38.24$37.15213,044 shs$2.06 billion
11/08/2021$38.38$37.56
-2.14%
$38.84$37.26274,965 shs$2.04 billion
11/05/2021$37.65$38.38
+1.94%
$38.82$37.73281,813 shs$2.09 billion
11/04/2021$37.91$37.65
-0.69%
$37.90$37.33351,610 shs$2.05 billion
11/03/2021$36.28$37.91
+4.49%
$38.03$36.11377,206 shs$2.06 billion
11/02/2021$35.60$36.28
+1.91%
$36.48$35.11402,224 shs$1.97 billion
11/01/2021$34.99$35.60
+1.74%
$35.96$35.01725,874 shs$1.94 billion
10/29/2021N/A$34.99$36.09$34.90328,794 shs$1.90 billion
This page was last updated on 1/25/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.