Edgewell Personal Care Company ( EPC) - Price History
Monthly price history for EPC (Edgewell Personal Care Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $29.18 | $29.18 |
| June 2026 | $26.86 | $26.86 |
| May 2026 | $17.52 | $17.52 |
| April 2026 | $22.55 | $22.55 |
| March 2026 | $21.34 | $21.34 |
| February 2026 | $22.58 | $22.74 |
| January 2026 | $19.32 | $19.46 |
| December 2025 | $16.93 | $17.05 |
| November 2025 | $17.58 | $17.86 |
| October 2025 | $19.09 | $19.39 |
| September 2025 | $20.04 | $20.36 |
| August 2025 | $23.50 | $24.02 |
| July 2025 | $24.68 | $25.23 |
| June 2025 | $22.90 | $23.41 |
| May 2025 | $26.87 | $27.62 |
| April 2025 | $29.72 | $30.55 |
| March 2025 | $30.36 | $31.21 |
| February 2025 | $30.46 | $31.47 |
| January 2025 | $32.23 | $33.30 |
| December 2024 | $32.52 | $33.60 |
| November 2024 | $35.27 | $36.58 |
| October 2024 | $33.70 | $34.95 |
| September 2024 | $35.04 | $36.34 |
| August 2024 | $38.63 | $40.22 |
| July 2024 | $37.60 | $39.15 |
| June 2024 | $38.60 | $40.19 |
| May 2024 | $36.91 | $38.58 |
| April 2024 | $35.99 | $37.62 |
| March 2024 | $36.97 | $38.64 |
| February 2024 | $36.39 | $38.19 |
| January 2024 | $35.31 | $37.05 |
| December 2023 | $34.91 | $36.63 |
| November 2023 | $33.03 | $34.81 |
| October 2023 | $33.12 | $34.90 |
| September 2023 | $35.07 | $36.96 |
| August 2023 | $36.45 | $38.56 |
| July 2023 | $37.25 | $39.41 |
| June 2023 | $39.05 | $41.31 |
| May 2023 | $36.68 | $38.95 |
| April 2023 | $41.13 | $43.67 |
| March 2023 | $39.95 | $42.42 |
| February 2023 | $40.07 | $42.70 |
| January 2023 | $40.22 | $42.86 |
| December 2022 | $36.17 | $38.54 |
| November 2022 | $40.55 | $43.21 |
| October 2022 | $36.64 | $39.19 |
| September 2022 | $34.97 | $37.40 |
| August 2022 | $36.29 | $38.96 |
| July 2022 | $37.05 | $39.78 |
| June 2022 | $32.15 | $34.52 |
| May 2022 | $33.76 | $36.40 |
| April 2022 | $35.38 | $38.14 |
| March 2022 | $34.02 | $36.67 |
| February 2022 | $32.96 | $35.68 |
| January 2022 | $42.31 | $45.80 |
| December 2021 | $42.22 | $45.71 |
| November 2021 | $39.08 | $42.46 |
| October 2021 | $32.20 | $34.99 |
| September 2021 | $33.41 | $36.30 |
| August 2021 | $38.79 | $42.30 |
| July 2021 | $37.67 | $41.08 |
| June 2021 | $40.26 | $43.90 |
| May 2021 | $41.47 | $45.38 |
| April 2021 | $34.91 | $38.20 |
| March 2021 | $36.19 | $39.60 |
| February 2021 | $27.82 | $30.59 |
| January 2021 | $30.37 | $33.40 |
| December 2020 | $31.45 | $34.58 |
| November 2020 | $31.47 | $34.75 |
| October 2020 | $23.74 | $26.22 |
| September 2020 | $25.25 | $27.88 |
| August 2020 | $26 | $28.71 |
| July 2020 | $27.07 | $29.89 |
| June 2020 | $28.22 | $31.16 |
| May 2020 | $27.55 | $30.42 |
| April 2020 | $25 | $27.61 |
| March 2020 | $21.80 | $24.08 |
| February 2020 | $27.49 | $30.36 |
| January 2020 | $23.38 | $25.82 |
| December 2019 | $28.04 | $30.96 |
| November 2019 | $28.22 | $31.16 |
| October 2019 | $31.69 | $35 |
| September 2019 | $29.42 | $32.49 |
| August 2019 | $25.21 | $27.84 |
| July 2019 | $27.56 | $30.43 |
| June 2019 | $24.40 | $26.95 |
| May 2019 | $25.84 | $28.54 |
| April 2019 | $37.34 | $41.23 |
| March 2019 | $39.74 | $43.89 |
| February 2019 | $40.17 | $44.36 |
| January 2019 | $35.72 | $39.45 |
| December 2018 | $33.82 | $37.35 |
| November 2018 | $37.85 | $41.80 |
| October 2018 | $43.45 | $47.98 |
| September 2018 | $41.86 | $46.23 |
| August 2018 | $51.14 | $56.47 |
| July 2018 | $48.77 | $53.86 |
| June 2018 | $45.69 | $50.46 |
| May 2018 | $39.59 | $43.72 |
| April 2018 | $39.89 | $44.05 |
| March 2018 | $44.21 | $48.82 |
| February 2018 | $45.41 | $50.15 |
| January 2018 | $51.13 | $56.46 |
| December 2017 | $53.78 | $59.39 |
| November 2017 | $52.51 | $57.99 |
| October 2017 | $58.80 | $64.93 |
| September 2017 | $65.90 | $72.77 |
| August 2017 | $68.77 | $75.94 |
| July 2017 | $65.38 | $72.20 |
| June 2017 | $68.84 | $76.02 |
| May 2017 | $66.23 | $73.14 |
| April 2017 | $64.74 | $71.49 |
| March 2017 | $66.23 | $73.14 |
| February 2017 | $66.86 | $73.84 |
| January 2017 | $71.39 | $78.84 |
| December 2016 | $66.10 | $72.99 |
| November 2016 | $71.66 | $79.14 |
| October 2016 | $68.28 | $75.40 |
| September 2016 | $72.01 | $79.52 |
| August 2016 | $72.45 | $80.01 |
| July 2016 | $76.62 | $84.61 |
| June 2016 | $76.44 | $84.41 |
| May 2016 | $71.93 | $79.43 |
| April 2016 | $74.32 | $82.07 |
| March 2016 | $72.92 | $80.53 |
| February 2016 | $69.23 | $76.45 |
| January 2016 | $67.02 | $74.01 |
| December 2015 | $70.97 | $78.37 |
| November 2015 | $72.90 | $80.50 |
| October 2015 | $76.71 | $84.71 |
| September 2015 | $73.89 | $81.60 |
| August 2015 | $79.74 | $88.06 |
| July 2015 | $86.44 | $95.71 |
| June 2015 | $88.07 | $131.55 |
| May 2015 | $94.86 | $141.69 |
| April 2015 | $91.14 | $136.62 |
| March 2015 | $92.09 | $138.05 |
| February 2015 | $89.28 | $133.83 |
| January 2015 | $85.09 | $128.01 |
| December 2014 | $85.45 | $128.56 |
| November 2014 | $86.42 | $130.02 |
| October 2014 | $81.20 | $122.65 |
| September 2014 | $81.57 | $123.21 |
| August 2014 | $80.45 | $121.52 |
| July 2014 | $75.66 | $114.76 |
| June 2014 | $80.45 | $122.03 |
| May 2014 | $76.48 | $116 |
| April 2014 | $73.31 | $111.69 |
| March 2014 | $66.12 | $100.74 |
| February 2014 | $63.89 | $97.34 |
| January 2014 | $61.71 | $94.50 |
| December 2013 | $70.68 | $108.24 |
| November 2013 | $72.06 | $110.35 |
| October 2013 | $63.76 | $98.11 |
| September 2013 | $59.24 | $91.15 |
| August 2013 | $64.23 | $98.83 |
| July 2013 | $65.83 | $101.80 |
| June 2013 | $64.99 | $100.51 |
| May 2013 | $61.89 | $95.71 |
| April 2013 | $62.21 | $96.59 |
| March 2013 | $64.24 | $99.73 |
| February 2013 | $59.21 | $91.93 |
| January 2013 | $55.80 | $87.01 |
| December 2012 | $51.29 | $79.98 |
| November 2012 | $51.15 | $79.76 |
| October 2012 | $46.54 | $72.97 |
| September 2012 | $47.59 | $74.61 |
| August 2012 | $43.94 | $68.90 |
| July 2012 | $49.31 | $77.77 |
| June 2012 | $47.71 | $75.25 |
| May 2012 | $46.23 | $72.91 |
| April 2012 | $45.23 | $71.33 |
| March 2012 | $47.04 | $74.18 |
| February 2012 | $48.47 | $76.45 |
| January 2012 | $48.90 | $77.12 |
| December 2011 | $49.13 | $77.48 |
| November 2011 | $45.83 | $72.28 |
| October 2011 | $46.79 | $73.79 |
| September 2011 | $42.13 | $66.44 |
| August 2011 | $47.86 | $75.48 |
| July 2011 | $51.13 | $80.64 |
| June 2011 | $45.88 | $72.36 |
| May 2011 | $48.86 | $77.05 |
| April 2011 | $47.88 | $75.52 |
| March 2011 | $45.12 | $71.16 |
| February 2011 | $42.37 | $66.83 |
| January 2011 | $46.12 | $72.74 |
| December 2010 | $46.22 | $72.90 |
| November 2010 | $44.63 | $70.39 |
| October 2010 | $47.42 | $74.78 |
| September 2010 | $42.63 | $67.23 |
| August 2010 | $39.98 | $63.05 |
| July 2010 | $39.01 | $61.52 |
| June 2010 | $31.88 | $50.28 |
| May 2010 | $35.63 | $56.19 |
| April 2010 | $38.74 | $61.10 |
| March 2010 | $39.79 | $62.76 |
| February 2010 | $36.74 | $57.95 |
| January 2010 | $35.19 | $55.50 |
| December 2009 | $38.86 | $61.28 |
| November 2009 | $35.72 | $56.34 |
| October 2009 | $38.60 | $60.87 |
| September 2009 | $42.06 | $66.34 |
| August 2009 | $41.49 | $65.43 |
| July 2009 | $40.62 | $64.06 |
| June 2009 | $33.12 | $52.24 |
| May 2009 | $33.14 | $52.26 |
| April 2009 | $36.33 | $57.30 |
| March 2009 | $31.51 | $49.69 |
| February 2009 | $26.75 | $42.19 |
| January 2009 | $30.20 | $47.63 |
| December 2008 | $34.33 | $54.14 |
| November 2008 | $27.53 | $43.42 |
| October 2008 | $30.98 | $48.86 |
| September 2008 | $51.07 | $80.55 |
| August 2008 | $53.86 | $84.94 |
| July 2008 | $45.23 | $71.34 |
| June 2008 | $46.34 | $73.09 |
| May 2008 | $51.73 | $81.59 |
| April 2008 | $50.13 | $79.06 |
| March 2008 | $57.37 | $90.48 |
| February 2008 | $58.86 | $92.83 |
| January 2008 | $59.36 | $93.62 |
| December 2007 | $71.10 | $112.13 |
| November 2007 | $72.05 | $113.63 |
| October 2007 | $66.13 | $104.30 |
| September 2007 | $70.29 | $110.85 |
| August 2007 | $67.17 | $105.93 |
| July 2007 | $63.98 | $100.90 |
| June 2007 | $63.15 | $99.60 |
| May 2007 | $62.81 | $99.06 |
| April 2007 | $61.62 | $97.18 |
| March 2007 | $54.10 | $85.33 |
| February 2007 | $54.48 | $85.93 |
| January 2007 | $54.04 | $85.23 |
| December 2006 | $45.01 | $70.99 |
| November 2006 | $41.90 | $66.09 |
| October 2006 | $49.55 | $78.15 |
| September 2006 | $45.65 | $71.99 |
| August 2006 | $42.39 | $66.86 |
| July 2006 | $40.35 | $63.63 |
| June 2006 | $37.14 | $58.57 |
| May 2006 | $33.14 | $52.26 |
| April 2006 | $32.43 | $51.15 |
| March 2006 | $33.60 | $53 |
| February 2006 | $34.64 | $54.63 |
| January 2006 | $34.31 | $54.11 |
| December 2005 | $31.57 | $49.79 |
| November 2005 | $33.42 | $52.71 |
| October 2005 | $32.01 | $50.49 |
| September 2005 | $35.95 | $56.70 |
| August 2005 | $41.15 | $64.90 |
| July 2005 | $40.52 | $63.90 |
| June 2005 | $39.42 | $62.17 |
| May 2005 | $39.87 | $62.88 |
| April 2005 | $36.12 | $56.97 |
| March 2005 | $37.92 | $59.80 |
| February 2005 | $37.56 | $59.23 |
| January 2005 | $35.89 | $56.61 |
| December 2004 | $31.51 | $49.69 |
| November 2004 | $29.61 | $46.70 |
| October 2004 | $29.44 | $46.43 |
| September 2004 | $29.23 | $46.10 |
| August 2004 | $26.21 | $41.34 |
| July 2004 | $24.16 | $38.10 |
| June 2004 | $28.53 | $45 |
| May 2004 | $28.76 | $45.35 |
| April 2004 | $27.46 | $43.30 |
| March 2004 | $29.60 | $46.69 |
| February 2004 | $29.59 | $46.67 |
| January 2004 | $26.31 | $41.49 |
| December 2003 | $23.82 | $37.56 |
| November 2003 | $24.02 | $37.89 |
| October 2003 | $23.33 | $36.80 |
| September 2003 | $23.31 | $36.77 |
| August 2003 | $23.32 | $36.78 |
| July 2003 | $21.72 | $34.25 |
| June 2003 | $19.91 | $31.40 |
| May 2003 | $20.15 | $31.78 |
| April 2003 | $18.27 | $28.82 |
| March 2003 | $16.16 | $25.49 |
| February 2003 | $16.83 | $26.55 |
| January 2003 | $15.47 | $24.40 |
| December 2002 | $17.69 | $27.90 |
| November 2002 | $18.78 | $29.61 |
| October 2002 | $18.92 | $29.84 |
| September 2002 | $19.28 | $30.40 |
| August 2002 | $18.08 | $28.52 |
| July 2002 | $17.02 | $26.85 |
| June 2002 | $17.39 | $27.42 |
| May 2002 | $17.09 | $26.95 |
| April 2002 | $15.15 | $23.90 |
| March 2002 | $15.06 | $23.75 |
| February 2002 | $13.84 | $21.83 |
| January 2002 | $13 | $20.50 |
| December 2001 | $12.08 | $19.05 |
| November 2001 | $11.73 | $18.50 |
| October 2001 | $10.46 | $16.49 |
| September 2001 | $10.54 | $16.62 |
| August 2001 | $11.20 | $17.67 |
| July 2001 | $11.89 | $18.75 |
| June 2001 | $14.55 | $22.95 |
| May 2001 | $14.62 | $23.05 |
| April 2001 | $15.10 | $23.82 |
| March 2001 | $15.85 | $25 |
| February 2001 | $15.79 | $24.90 |
| January 2001 | $15.60 | $24.60 |
| December 2000 | $13.55 | $21.38 |
| November 2000 | $12.24 | $19.31 |
| October 2000 | $12.52 | $19.75 |
| September 2000 | $15.54 | $24.50 |
| August 2000 | $12.52 | $19.75 |
| July 2000 | $15.30 | $24.12 |
| June 2000 | $11.57 | $18.25 |
| May 2000 | $10.78 | $17 |
| April 2000 | $10.82 | $17.06 |
| March 2000 | $14.70 | $23.19 |
EPC
Price: $29.18
52 week price:
Dividend Yield: 2.21%
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 25.32%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -0.23 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: 22.67%