NYSE · EPC · stock
EDGEWELL PERSONAL CARE Co (EPC) stock price history
Every NYSE trading session of EDGEWELL PERSONAL CARE Co from Mar 27, 2000 to Nov 11, 2026: 6,695 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPC adjusted close, 2000 to 2026
- $96.15
- All time high, 2015
- $30.36
- 52 week high, $15.62 low
- 6,695
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EPC key facts
- EDGEWELL PERSONAL CARE Co (EPC) closed at $29.15 on Nov 11, 2026 on NYSE.
- EPC's all time high close is $96.15, set on May 22, 2015; its all time low close is $9.36 on May 11, 2000.
- EPC's 52 week range is $15.62 to $30.36.
- EPC returned +60.6% over the year to Nov 11, 2026 and -26.6% over five years.
- Over ten years EPC returned -60%, -8.8% a year compounded.
- EPC's deepest drawdown was -83.7% from May 22, 2015 to Dec 8, 2025.
- DataCedar holds 6,695 daily sessions of EPC history from Mar 27, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EPC price chart, 2000 to 2026
EPC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +1.9% |
| 6 months | +49.3% |
| Year to date | +72.5% |
| 1 year | +60.6% |
| 3 years | -9.6% |
| 5 years | -26.6% |
| 10 years | -60.1% |
| Since Mar 27, 2000 | +98.1% |
| Compound annual growth, 26.6 years | +2.6% |
EPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $96.15 on May 22, 2015
- All time low close
- $9.36 on May 11, 2000
- 52 week high
- $30.36 on Nov 5, 2026
- 52 week low
- $15.62 on May 19, 2026
- Deepest drawdown
- -83.7% from May 22, 2015 to Dec 8, 2025, not yet recovered
- Best single session
- +27.5% on Feb 10, 2020
- Worst single session
- -21.0% on Mar 20, 2020
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2007, +58%
- Worst calendar year
- 2008, -52%
EPC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 27, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.77 | $30.36 | $15.62 | $29.15 | +73.4% | 156.8M | 217 |
| 2025 | $32.52 | $33.37 | $15.65 | $16.81 | -47.9% | 170.8M | 250 |
| 2024 | $34.31 | $39.57 | $31.84 | $32.29 | -6.8% | 101.5M | 252 |
| 2023 | $36.25 | $43.13 | $31.76 | $34.65 | -3.5% | 98.1M | 250 |
| 2022 | $41.69 | $47.56 | $29.47 | $35.91 | -14.3% | 113.2M | 251 |
| 2021 | $31.20 | $42.40 | $27.10 | $41.92 | +34.3% | 130.1M | 252 |
| 2020 | $28.14 | $35.03 | $18.44 | $31.22 | +12.2% | 165.4M | 253 |
| 2019 | $33.22 | $41.85 | $23.70 | $27.83 | -17.1% | 166.6M | 252 |
| 2018 | $53.65 | $56.34 | $32.23 | $33.58 | -37.1% | 180.3M | 251 |
| 2017 | $65.81 | $73.77 | $50.29 | $53.39 | -18.6% | 140.4M | 251 |
| 2016 | $69.37 | $79.11 | $61.08 | $65.62 | -6.9% | 131.9M | 252 |
| 2015 | $85.41 | $96.20 | $65.12 | $70.45 | -17.0% | 174.1M | 252 |
| 2014 | $70.11 | $88.04 | $59.65 | $84.83 | +20.9% | 184.6M | 252 |
| 2013 | $51.87 | $73.36 | $51.43 | $70.17 | +37.8% | 161.2M | 252 |
| 2012 | $49.53 | $53.05 | $40.51 | $50.92 | +4.4% | 214.3M | 250 |
| 2011 | $46.20 | $53.47 | $38.78 | $48.77 | +6.3% | 225.8M | 252 |
| 2010 | $38.77 | $48.53 | $31.00 | $45.89 | +19.0% | 237.1M | 252 |
| 2009 | $34.30 | $43.50 | $23.65 | $38.57 | +13.2% | 293.7M | 252 |
| 2008 | $69.97 | $71.29 | $19.11 | $34.08 | -51.7% | 270.4M | 253 |
| 2007 | $44.84 | $75.29 | $44.60 | $70.58 | +58.0% | 159.8M | 250 |
| 2006 | $31.68 | $50.64 | $30.89 | $44.69 | +42.6% | 164M | 251 |
| 2005 | $30.50 | $41.19 | $29.03 | $31.34 | +0.2% | 182.4M | 251 |
| 2004 | $23.57 | $31.47 | $22.79 | $31.28 | +32.3% | 148.6M | 251 |
| 2003 | $17.66 | $24.51 | $14.14 | $23.64 | +34.6% | 170.7M | 252 |
| 2002 | $11.99 | $20.09 | $11.65 | $17.56 | +46.5% | 137.4M | 252 |
| 2001 | $13.61 | $17.34 | $9.44 | $11.99 | -10.9% | 79.6M | 248 |
| 2000 | $13.85 | $15.70 | $9.32 | $13.46 | n/a | 117.5M | 194 |
EPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.15 | +2.0% |
| October 2026 | $28.57 | +5.9% |
| September 2026 | $26.98 | -5.5% |
| August 2026 | $28.56 | +5.1% |
| July 2026 | $27.19 | +1.2% |
| June 2026 | $26.86 | +54.4% |
| May 2026 | $17.39 | -22.3% |
| April 2026 | $22.39 | +5.7% |
| March 2026 | $21.19 | -5.5% |
| February 2026 | $22.41 | +16.9% |
| January 2026 | $19.18 | +14.1% |
| December 2025 | $16.81 | -3.7% |
About the EPC data
Daily bars. 6,695 sessions from Mar 27, 2000 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EOT Eaton Vance National Municipal Opportunities Trust
- EP$C El Paso Corporation Preferred Stock
- EPAC Enerpac Tool Group Corp.
- EPAM EPAM Systems, Inc.
- EPD Enterprise Products Partners L.P.
- EPR Epr Properties
- EPR$C EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares
- EPR$E EPR Properties Series E Cumulative Conv Pfd Shs Ser E
Common questions
EPC share price history
