Edgewell Personal Care Company ( EPC) - Price History
Monthly price history for EPC (Edgewell Personal Care Company)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $29.05 | $29.05 |
| July 2026 | $27.19 | $27.19 |
| June 2026 | $26.86 | $26.86 |
| May 2026 | $17.39 | $17.52 |
| April 2026 | $22.39 | $22.55 |
| March 2026 | $21.19 | $21.34 |
| February 2026 | $22.42 | $22.74 |
| January 2026 | $19.18 | $19.46 |
| December 2025 | $16.81 | $17.05 |
| November 2025 | $17.46 | $17.86 |
| October 2025 | $18.95 | $19.39 |
| September 2025 | $19.90 | $20.36 |
| August 2025 | $23.33 | $24.02 |
| July 2025 | $24.50 | $25.23 |
| June 2025 | $22.73 | $23.41 |
| May 2025 | $26.67 | $27.62 |
| April 2025 | $29.50 | $30.55 |
| March 2025 | $30.14 | $31.21 |
| February 2025 | $30.24 | $31.47 |
| January 2025 | $32 | $33.30 |
| December 2024 | $32.29 | $33.60 |
| November 2024 | $35.01 | $36.58 |
| October 2024 | $33.45 | $34.95 |
| September 2024 | $34.78 | $36.34 |
| August 2024 | $38.35 | $40.22 |
| July 2024 | $37.33 | $39.15 |
| June 2024 | $38.32 | $40.19 |
| May 2024 | $36.64 | $38.58 |
| April 2024 | $35.73 | $37.62 |
| March 2024 | $36.70 | $38.64 |
| February 2024 | $36.13 | $38.19 |
| January 2024 | $35.05 | $37.05 |
| December 2023 | $34.66 | $36.63 |
| November 2023 | $32.79 | $34.81 |
| October 2023 | $32.88 | $34.90 |
| September 2023 | $34.82 | $36.96 |
| August 2023 | $36.18 | $38.56 |
| July 2023 | $36.98 | $39.41 |
| June 2023 | $38.76 | $41.31 |
| May 2023 | $36.42 | $38.95 |
| April 2023 | $40.83 | $43.67 |
| March 2023 | $39.66 | $42.42 |
| February 2023 | $39.78 | $42.70 |
| January 2023 | $39.93 | $42.86 |
| December 2022 | $35.90 | $38.54 |
| November 2022 | $40.26 | $43.21 |
| October 2022 | $36.38 | $39.19 |
| September 2022 | $34.72 | $37.40 |
| August 2022 | $36.03 | $38.96 |
| July 2022 | $36.78 | $39.78 |
| June 2022 | $31.92 | $34.52 |
| May 2022 | $33.52 | $36.40 |
| April 2022 | $35.12 | $38.14 |
| March 2022 | $33.77 | $36.67 |
| February 2022 | $32.72 | $35.68 |
| January 2022 | $42 | $45.80 |
| December 2021 | $41.92 | $45.71 |
| November 2021 | $38.80 | $42.46 |
| October 2021 | $31.97 | $34.99 |
| September 2021 | $33.17 | $36.30 |
| August 2021 | $38.51 | $42.30 |
| July 2021 | $37.40 | $41.08 |
| June 2021 | $39.96 | $43.90 |
| May 2021 | $41.17 | $45.38 |
| April 2021 | $34.66 | $38.20 |
| March 2021 | $35.93 | $39.60 |
| February 2021 | $27.62 | $30.59 |
| January 2021 | $30.16 | $33.40 |
| December 2020 | $31.22 | $34.58 |
| November 2020 | $31.24 | $34.75 |
| October 2020 | $23.57 | $26.22 |
| September 2020 | $25.06 | $27.88 |
| August 2020 | $25.81 | $28.71 |
| July 2020 | $26.87 | $29.89 |
| June 2020 | $28.01 | $31.16 |
| May 2020 | $27.35 | $30.42 |
| April 2020 | $24.82 | $27.61 |
| March 2020 | $21.65 | $24.08 |
| February 2020 | $27.29 | $30.36 |
| January 2020 | $23.21 | $25.82 |
| December 2019 | $27.83 | $30.96 |
| November 2019 | $28.01 | $31.16 |
| October 2019 | $31.46 | $35 |
| September 2019 | $29.21 | $32.49 |
| August 2019 | $25.03 | $27.84 |
| July 2019 | $27.36 | $30.43 |
| June 2019 | $24.23 | $26.95 |
| May 2019 | $25.66 | $28.54 |
| April 2019 | $37.06 | $41.23 |
| March 2019 | $39.46 | $43.89 |
| February 2019 | $39.88 | $44.36 |
| January 2019 | $35.46 | $39.45 |
| December 2018 | $33.58 | $37.35 |
| November 2018 | $37.58 | $41.80 |
| October 2018 | $43.13 | $47.98 |
| September 2018 | $41.56 | $46.23 |
| August 2018 | $50.76 | $56.47 |
| July 2018 | $48.42 | $53.86 |
| June 2018 | $45.36 | $50.46 |
| May 2018 | $39.30 | $43.72 |
| April 2018 | $39.60 | $44.05 |
| March 2018 | $43.89 | $48.82 |
| February 2018 | $45.08 | $50.15 |
| January 2018 | $50.76 | $56.46 |
| December 2017 | $53.39 | $59.39 |
| November 2017 | $52.13 | $57.99 |
| October 2017 | $58.37 | $64.93 |
| September 2017 | $65.42 | $72.77 |
| August 2017 | $68.27 | $75.94 |
| July 2017 | $64.91 | $72.20 |
| June 2017 | $68.34 | $76.02 |
| May 2017 | $65.75 | $73.14 |
| April 2017 | $64.27 | $71.49 |
| March 2017 | $65.75 | $73.14 |
| February 2017 | $66.38 | $73.84 |
| January 2017 | $70.88 | $78.84 |
| December 2016 | $65.62 | $72.99 |
| November 2016 | $71.14 | $79.14 |
| October 2016 | $67.78 | $75.40 |
| September 2016 | $71.49 | $79.52 |
| August 2016 | $71.93 | $80.01 |
| July 2016 | $76.06 | $84.61 |
| June 2016 | $75.88 | $84.41 |
| May 2016 | $71.41 | $79.43 |
| April 2016 | $73.78 | $82.07 |
| March 2016 | $72.40 | $80.53 |
| February 2016 | $68.73 | $76.45 |
| January 2016 | $66.53 | $74.01 |
| December 2015 | $70.45 | $78.37 |
| November 2015 | $72.37 | $80.50 |
| October 2015 | $76.15 | $84.71 |
| September 2015 | $73.36 | $81.60 |
| August 2015 | $79.16 | $88.06 |
| July 2015 | $85.81 | $95.71 |
| June 2015 | $87.46 | $131.60 |
| May 2015 | $94.20 | $141.74 |
| April 2015 | $90.51 | $136.67 |
| March 2015 | $91.46 | $138.10 |
| February 2015 | $88.66 | $133.88 |
| January 2015 | $84.50 | $128.05 |
| December 2014 | $84.86 | $128.60 |
| November 2014 | $85.83 | $130.06 |
| October 2014 | $80.64 | $122.69 |
| September 2014 | $81.01 | $123.25 |
| August 2014 | $79.90 | $121.56 |
| July 2014 | $75.14 | $114.80 |
| June 2014 | $79.90 | $122.07 |
| May 2014 | $75.95 | $116.04 |
| April 2014 | $72.81 | $111.73 |
| March 2014 | $65.67 | $100.77 |
| February 2014 | $63.45 | $97.37 |
| January 2014 | $61.28 | $94.53 |
| December 2013 | $70.19 | $108.28 |
| November 2013 | $71.56 | $110.39 |
| October 2013 | $63.32 | $98.14 |
| September 2013 | $58.83 | $91.18 |
| August 2013 | $63.79 | $98.86 |
| July 2013 | $65.37 | $101.84 |
| June 2013 | $64.54 | $100.54 |
| May 2013 | $61.46 | $95.74 |
| April 2013 | $61.78 | $96.62 |
| March 2013 | $63.79 | $99.76 |
| February 2013 | $58.80 | $91.96 |
| January 2013 | $55.41 | $87.04 |
| December 2012 | $50.94 | $80.01 |
| November 2012 | $50.80 | $79.79 |
| October 2012 | $46.22 | $73 |
| September 2012 | $47.26 | $74.64 |
| August 2012 | $43.64 | $68.92 |
| July 2012 | $48.97 | $77.80 |
| June 2012 | $47.38 | $75.28 |
| May 2012 | $45.91 | $72.94 |
| April 2012 | $44.92 | $71.35 |
| March 2012 | $46.71 | $74.20 |
| February 2012 | $48.14 | $76.48 |
| January 2012 | $48.56 | $77.15 |
| December 2011 | $48.79 | $77.51 |
| November 2011 | $45.52 | $72.30 |
| October 2011 | $46.47 | $73.82 |
| September 2011 | $41.84 | $66.46 |
| August 2011 | $47.53 | $75.51 |
| July 2011 | $50.78 | $80.67 |
| June 2011 | $45.56 | $72.38 |
| May 2011 | $48.52 | $77.08 |
| April 2011 | $47.56 | $75.55 |
| March 2011 | $44.81 | $71.18 |
| February 2011 | $42.08 | $66.85 |
| January 2011 | $45.80 | $72.76 |
| December 2010 | $45.90 | $72.92 |
| November 2010 | $44.32 | $70.41 |
| October 2010 | $47.09 | $74.81 |
| September 2010 | $42.34 | $67.25 |
| August 2010 | $39.70 | $63.07 |
| July 2010 | $38.74 | $61.54 |
| June 2010 | $31.66 | $50.30 |
| May 2010 | $35.38 | $56.21 |
| April 2010 | $38.48 | $61.12 |
| March 2010 | $39.52 | $62.78 |
| February 2010 | $36.49 | $57.97 |
| January 2010 | $34.95 | $55.52 |
| December 2009 | $38.59 | $61.30 |
| November 2009 | $35.48 | $56.36 |
| October 2009 | $38.33 | $60.89 |
| September 2009 | $41.77 | $66.36 |
| August 2009 | $41.20 | $65.45 |
| July 2009 | $40.34 | $64.08 |
| June 2009 | $32.90 | $52.26 |
| May 2009 | $32.91 | $52.28 |
| April 2009 | $36.08 | $57.32 |
| March 2009 | $31.29 | $49.71 |
| February 2009 | $26.57 | $42.20 |
| January 2009 | $29.99 | $47.65 |
| December 2008 | $34.09 | $54.16 |
| November 2008 | $27.34 | $43.44 |
| October 2008 | $30.77 | $48.88 |
| September 2008 | $50.72 | $80.58 |
| August 2008 | $53.49 | $84.97 |
| July 2008 | $44.92 | $71.36 |
| June 2008 | $46.02 | $73.12 |
| May 2008 | $51.38 | $81.62 |
| April 2008 | $49.78 | $79.09 |
| March 2008 | $56.98 | $90.51 |
| February 2008 | $58.46 | $92.86 |
| January 2008 | $58.95 | $93.65 |
| December 2007 | $70.61 | $112.17 |
| November 2007 | $71.55 | $113.67 |
| October 2007 | $65.68 | $104.34 |
| September 2007 | $69.80 | $110.89 |
| August 2007 | $66.70 | $105.97 |
| July 2007 | $63.54 | $100.93 |
| June 2007 | $62.72 | $99.63 |
| May 2007 | $62.38 | $99.09 |
| April 2007 | $61.19 | $97.21 |
| March 2007 | $53.73 | $85.36 |
| February 2007 | $54.11 | $85.96 |
| January 2007 | $53.67 | $85.26 |
| December 2006 | $44.70 | $71.01 |
| November 2006 | $41.62 | $66.11 |
| October 2006 | $49.21 | $78.18 |
| September 2006 | $45.33 | $72.02 |
| August 2006 | $42.10 | $66.88 |
| July 2006 | $40.07 | $63.65 |
| June 2006 | $36.88 | $58.59 |
| May 2006 | $32.91 | $52.28 |
| April 2006 | $32.21 | $51.17 |
| March 2006 | $33.37 | $53.02 |
| February 2006 | $34.40 | $54.65 |
| January 2006 | $34.07 | $54.13 |
| December 2005 | $31.35 | $49.81 |
| November 2005 | $33.19 | $52.73 |
| October 2005 | $31.79 | $50.51 |
| September 2005 | $35.70 | $56.72 |
| August 2005 | $40.87 | $64.92 |
| July 2005 | $40.24 | $63.92 |
| June 2005 | $39.15 | $62.19 |
| May 2005 | $39.60 | $62.90 |
| April 2005 | $35.87 | $56.99 |
| March 2005 | $37.66 | $59.82 |
| February 2005 | $37.30 | $59.25 |
| January 2005 | $35.65 | $56.63 |
| December 2004 | $31.29 | $49.71 |
| November 2004 | $29.41 | $46.72 |
| October 2004 | $29.24 | $46.45 |
| September 2004 | $29.03 | $46.12 |
| August 2004 | $26.03 | $41.35 |
| July 2004 | $23.99 | $38.11 |
| June 2004 | $28.34 | $45.02 |
| May 2004 | $28.56 | $45.36 |
| April 2004 | $27.27 | $43.32 |
| March 2004 | $29.40 | $46.71 |
| February 2004 | $29.39 | $46.69 |
| January 2004 | $26.13 | $41.50 |
| December 2003 | $23.65 | $37.57 |
| November 2003 | $23.86 | $37.90 |
| October 2003 | $23.17 | $36.81 |
| September 2003 | $23.15 | $36.78 |
| August 2003 | $23.16 | $36.79 |
| July 2003 | $21.57 | $34.26 |
| June 2003 | $19.77 | $31.41 |
| May 2003 | $20.01 | $31.79 |
| April 2003 | $18.15 | $28.83 |
| March 2003 | $16.05 | $25.50 |
| February 2003 | $16.72 | $26.56 |
| January 2003 | $15.36 | $24.41 |
| December 2002 | $17.57 | $27.91 |
| November 2002 | $18.64 | $29.62 |
| October 2002 | $18.79 | $29.85 |
| September 2002 | $19.14 | $30.41 |
| August 2002 | $17.96 | $28.53 |
| July 2002 | $16.91 | $26.86 |
| June 2002 | $17.27 | $27.43 |
| May 2002 | $16.97 | $26.96 |
| April 2002 | $15.05 | $23.91 |
| March 2002 | $14.96 | $23.76 |
| February 2002 | $13.75 | $21.84 |
| January 2002 | $12.91 | $20.51 |
| December 2001 | $12 | $19.06 |
| November 2001 | $11.65 | $18.51 |
| October 2001 | $10.38 | $16.50 |
| September 2001 | $10.47 | $16.63 |
| August 2001 | $11.13 | $17.68 |
| July 2001 | $11.81 | $18.76 |
| June 2001 | $14.45 | $22.96 |
| May 2001 | $14.52 | $23.06 |
| April 2001 | $15 | $23.83 |
| March 2001 | $15.74 | $25.01 |
| February 2001 | $15.68 | $24.91 |
| January 2001 | $15.49 | $24.61 |
| December 2000 | $13.46 | $21.38 |
| November 2000 | $12.16 | $19.32 |
| October 2000 | $12.44 | $19.76 |
| September 2000 | $15.43 | $24.51 |
| August 2000 | $12.44 | $19.76 |
| July 2000 | $15.19 | $24.13 |
| June 2000 | $11.49 | $18.26 |
| May 2000 | $10.70 | $17.01 |
| April 2000 | $10.74 | $17.07 |
| March 2000 | $14.60 | $23.20 |
EPC
Price: $29.05
52 week price:
Dividend Yield: 2.11%
5-year range yield:
Forward Dividend Yield: 2.07%
Payout Ratio: 25.32%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -0.41 USD
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Country: United States
Volume: 38705
Ebitda: 75.7 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR5: -11.19%