Edgewell Personal Care Company ( EPC) - Price History
Monthly price history for EPC (Edgewell Personal Care Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $28.07 | $28.07 |
| September 2026 | $26.98 | $26.98 |
| August 2026 | $28.56 | $28.72 |
| July 2026 | $27.04 | $27.19 |
| June 2026 | $26.72 | $26.86 |
| May 2026 | $17.30 | $17.52 |
| April 2026 | $22.27 | $22.55 |
| March 2026 | $21.07 | $21.34 |
| February 2026 | $22.29 | $22.74 |
| January 2026 | $19.08 | $19.46 |
| December 2025 | $16.72 | $17.05 |
| November 2025 | $17.36 | $17.86 |
| October 2025 | $18.85 | $19.39 |
| September 2025 | $19.79 | $20.36 |
| August 2025 | $23.20 | $24.02 |
| July 2025 | $24.37 | $25.23 |
| June 2025 | $22.61 | $23.41 |
| May 2025 | $26.53 | $27.62 |
| April 2025 | $29.34 | $30.55 |
| March 2025 | $29.98 | $31.21 |
| February 2025 | $30.08 | $31.47 |
| January 2025 | $31.83 | $33.30 |
| December 2024 | $32.11 | $33.60 |
| November 2024 | $34.82 | $36.58 |
| October 2024 | $33.27 | $34.95 |
| September 2024 | $34.59 | $36.34 |
| August 2024 | $38.14 | $40.22 |
| July 2024 | $37.13 | $39.15 |
| June 2024 | $38.11 | $40.19 |
| May 2024 | $36.45 | $38.58 |
| April 2024 | $35.54 | $37.62 |
| March 2024 | $36.50 | $38.64 |
| February 2024 | $35.94 | $38.19 |
| January 2024 | $34.86 | $37.05 |
| December 2023 | $34.47 | $36.63 |
| November 2023 | $32.62 | $34.81 |
| October 2023 | $32.70 | $34.90 |
| September 2023 | $34.63 | $36.96 |
| August 2023 | $35.99 | $38.56 |
| July 2023 | $36.78 | $39.41 |
| June 2023 | $38.55 | $41.31 |
| May 2023 | $36.22 | $38.95 |
| April 2023 | $40.61 | $43.67 |
| March 2023 | $39.44 | $42.42 |
| February 2023 | $39.57 | $42.70 |
| January 2023 | $39.71 | $42.86 |
| December 2022 | $35.71 | $38.54 |
| November 2022 | $40.04 | $43.21 |
| October 2022 | $36.18 | $39.19 |
| September 2022 | $34.53 | $37.40 |
| August 2022 | $35.83 | $38.96 |
| July 2022 | $36.59 | $39.78 |
| June 2022 | $31.75 | $34.52 |
| May 2022 | $33.34 | $36.40 |
| April 2022 | $34.93 | $38.14 |
| March 2022 | $33.59 | $36.67 |
| February 2022 | $32.54 | $35.68 |
| January 2022 | $41.77 | $45.80 |
| December 2021 | $41.69 | $45.71 |
| November 2021 | $38.59 | $42.46 |
| October 2021 | $31.80 | $34.99 |
| September 2021 | $32.99 | $36.30 |
| August 2021 | $38.30 | $42.30 |
| July 2021 | $37.20 | $41.08 |
| June 2021 | $39.75 | $43.90 |
| May 2021 | $40.95 | $45.38 |
| April 2021 | $34.47 | $38.20 |
| March 2021 | $35.73 | $39.60 |
| February 2021 | $27.47 | $30.59 |
| January 2021 | $29.99 | $33.40 |
| December 2020 | $31.05 | $34.58 |
| November 2020 | $31.07 | $34.75 |
| October 2020 | $23.44 | $26.22 |
| September 2020 | $24.93 | $27.88 |
| August 2020 | $25.67 | $28.71 |
| July 2020 | $26.72 | $29.89 |
| June 2020 | $27.86 | $31.16 |
| May 2020 | $27.20 | $30.42 |
| April 2020 | $24.69 | $27.61 |
| March 2020 | $21.53 | $24.08 |
| February 2020 | $27.14 | $30.36 |
| January 2020 | $23.09 | $25.82 |
| December 2019 | $27.68 | $30.96 |
| November 2019 | $27.86 | $31.16 |
| October 2019 | $31.29 | $35 |
| September 2019 | $29.05 | $32.49 |
| August 2019 | $24.89 | $27.84 |
| July 2019 | $27.21 | $30.43 |
| June 2019 | $24.10 | $26.95 |
| May 2019 | $25.52 | $28.54 |
| April 2019 | $36.86 | $41.23 |
| March 2019 | $39.24 | $43.89 |
| February 2019 | $39.66 | $44.36 |
| January 2019 | $35.27 | $39.45 |
| December 2018 | $33.40 | $37.35 |
| November 2018 | $37.37 | $41.80 |
| October 2018 | $42.90 | $47.98 |
| September 2018 | $41.34 | $46.23 |
| August 2018 | $50.49 | $56.47 |
| July 2018 | $48.16 | $53.86 |
| June 2018 | $45.12 | $50.46 |
| May 2018 | $39.09 | $43.72 |
| April 2018 | $39.39 | $44.05 |
| March 2018 | $43.65 | $48.82 |
| February 2018 | $44.84 | $50.15 |
| January 2018 | $50.48 | $56.46 |
| December 2017 | $53.10 | $59.39 |
| November 2017 | $51.85 | $57.99 |
| October 2017 | $58.06 | $64.93 |
| September 2017 | $65.06 | $72.77 |
| August 2017 | $67.90 | $75.94 |
| July 2017 | $64.56 | $72.20 |
| June 2017 | $67.97 | $76.02 |
| May 2017 | $65.40 | $73.14 |
| April 2017 | $63.92 | $71.49 |
| March 2017 | $65.40 | $73.14 |
| February 2017 | $66.02 | $73.84 |
| January 2017 | $70.49 | $78.84 |
| December 2016 | $65.26 | $72.99 |
| November 2016 | $70.76 | $79.14 |
| October 2016 | $67.42 | $75.40 |
| September 2016 | $71.10 | $79.52 |
| August 2016 | $71.54 | $80.01 |
| July 2016 | $75.65 | $84.61 |
| June 2016 | $75.47 | $84.41 |
| May 2016 | $71.02 | $79.43 |
| April 2016 | $73.38 | $82.07 |
| March 2016 | $72 | $80.53 |
| February 2016 | $68.36 | $76.45 |
| January 2016 | $66.17 | $74.01 |
| December 2015 | $70.07 | $78.37 |
| November 2015 | $71.98 | $80.50 |
| October 2015 | $75.74 | $84.71 |
| September 2015 | $72.96 | $81.60 |
| August 2015 | $78.74 | $88.06 |
| July 2015 | $85.35 | $95.71 |
| June 2015 | $86.96 | $131.55 |
| May 2015 | $93.66 | $141.69 |
| April 2015 | $89.99 | $136.62 |
| March 2015 | $90.93 | $138.05 |
| February 2015 | $88.15 | $133.83 |
| January 2015 | $84.01 | $128.01 |
| December 2014 | $84.37 | $128.56 |
| November 2014 | $85.33 | $130.02 |
| October 2014 | $80.18 | $122.65 |
| September 2014 | $80.54 | $123.21 |
| August 2014 | $79.44 | $121.52 |
| July 2014 | $74.70 | $114.76 |
| June 2014 | $79.44 | $122.03 |
| May 2014 | $75.51 | $116 |
| April 2014 | $72.39 | $111.69 |
| March 2014 | $65.29 | $100.74 |
| February 2014 | $63.09 | $97.34 |
| January 2014 | $60.93 | $94.50 |
| December 2013 | $69.79 | $108.24 |
| November 2013 | $71.15 | $110.35 |
| October 2013 | $62.96 | $98.11 |
| September 2013 | $58.49 | $91.15 |
| August 2013 | $63.42 | $98.83 |
| July 2013 | $65 | $101.80 |
| June 2013 | $64.17 | $100.51 |
| May 2013 | $61.11 | $95.71 |
| April 2013 | $61.43 | $96.59 |
| March 2013 | $63.43 | $99.73 |
| February 2013 | $58.46 | $91.93 |
| January 2013 | $55.09 | $87.01 |
| December 2012 | $50.64 | $79.98 |
| November 2012 | $50.50 | $79.76 |
| October 2012 | $45.95 | $72.97 |
| September 2012 | $46.99 | $74.61 |
| August 2012 | $43.39 | $68.90 |
| July 2012 | $48.69 | $77.77 |
| June 2012 | $47.11 | $75.25 |
| May 2012 | $45.65 | $72.91 |
| April 2012 | $44.66 | $71.33 |
| March 2012 | $46.44 | $74.18 |
| February 2012 | $47.86 | $76.45 |
| January 2012 | $48.28 | $77.12 |
| December 2011 | $48.51 | $77.48 |
| November 2011 | $45.25 | $72.28 |
| October 2011 | $46.20 | $73.79 |
| September 2011 | $41.60 | $66.44 |
| August 2011 | $47.26 | $75.48 |
| July 2011 | $50.49 | $80.64 |
| June 2011 | $45.30 | $72.36 |
| May 2011 | $48.24 | $77.05 |
| April 2011 | $47.28 | $75.52 |
| March 2011 | $44.55 | $71.16 |
| February 2011 | $41.84 | $66.83 |
| January 2011 | $45.54 | $72.74 |
| December 2010 | $45.64 | $72.90 |
| November 2010 | $44.07 | $70.39 |
| October 2010 | $46.82 | $74.78 |
| September 2010 | $42.09 | $67.23 |
| August 2010 | $39.47 | $63.05 |
| July 2010 | $38.52 | $61.52 |
| June 2010 | $31.48 | $50.28 |
| May 2010 | $35.18 | $56.19 |
| April 2010 | $38.25 | $61.10 |
| March 2010 | $39.29 | $62.76 |
| February 2010 | $36.28 | $57.95 |
| January 2010 | $34.75 | $55.50 |
| December 2009 | $38.36 | $61.28 |
| November 2009 | $35.27 | $56.34 |
| October 2009 | $38.11 | $60.87 |
| September 2009 | $41.53 | $66.34 |
| August 2009 | $40.96 | $65.43 |
| July 2009 | $40.11 | $64.06 |
| June 2009 | $32.71 | $52.24 |
| May 2009 | $32.72 | $52.26 |
| April 2009 | $35.87 | $57.30 |
| March 2009 | $31.11 | $49.69 |
| February 2009 | $26.41 | $42.19 |
| January 2009 | $29.82 | $47.63 |
| December 2008 | $33.90 | $54.14 |
| November 2008 | $27.18 | $43.42 |
| October 2008 | $30.59 | $48.86 |
| September 2008 | $50.43 | $80.55 |
| August 2008 | $53.18 | $84.94 |
| July 2008 | $44.66 | $71.34 |
| June 2008 | $45.76 | $73.09 |
| May 2008 | $51.08 | $81.59 |
| April 2008 | $49.50 | $79.06 |
| March 2008 | $56.65 | $90.48 |
| February 2008 | $58.12 | $92.83 |
| January 2008 | $58.61 | $93.62 |
| December 2007 | $70.20 | $112.13 |
| November 2007 | $71.14 | $113.63 |
| October 2007 | $65.30 | $104.30 |
| September 2007 | $69.40 | $110.85 |
| August 2007 | $66.32 | $105.93 |
| July 2007 | $63.17 | $100.90 |
| June 2007 | $62.36 | $99.60 |
| May 2007 | $62.02 | $99.06 |
| April 2007 | $60.84 | $97.18 |
| March 2007 | $53.42 | $85.33 |
| February 2007 | $53.80 | $85.93 |
| January 2007 | $53.36 | $85.23 |
| December 2006 | $44.44 | $70.99 |
| November 2006 | $41.38 | $66.09 |
| October 2006 | $48.93 | $78.15 |
| September 2006 | $45.07 | $71.99 |
| August 2006 | $41.86 | $66.86 |
| July 2006 | $39.84 | $63.63 |
| June 2006 | $36.67 | $58.57 |
| May 2006 | $32.72 | $52.26 |
| April 2006 | $32.02 | $51.15 |
| March 2006 | $33.18 | $53 |
| February 2006 | $34.20 | $54.63 |
| January 2006 | $33.88 | $54.11 |
| December 2005 | $31.17 | $49.79 |
| November 2005 | $33 | $52.71 |
| October 2005 | $31.61 | $50.49 |
| September 2005 | $35.50 | $56.70 |
| August 2005 | $40.63 | $64.90 |
| July 2005 | $40.01 | $63.90 |
| June 2005 | $38.92 | $62.17 |
| May 2005 | $39.37 | $62.88 |
| April 2005 | $35.67 | $56.97 |
| March 2005 | $37.44 | $59.80 |
| February 2005 | $37.08 | $59.23 |
| January 2005 | $35.44 | $56.61 |
| December 2004 | $31.11 | $49.69 |
| November 2004 | $29.24 | $46.70 |
| October 2004 | $29.07 | $46.43 |
| September 2004 | $28.86 | $46.10 |
| August 2004 | $25.88 | $41.34 |
| July 2004 | $23.85 | $38.10 |
| June 2004 | $28.17 | $45 |
| May 2004 | $28.39 | $45.35 |
| April 2004 | $27.11 | $43.30 |
| March 2004 | $29.23 | $46.69 |
| February 2004 | $29.22 | $46.67 |
| January 2004 | $25.98 | $41.49 |
| December 2003 | $23.52 | $37.56 |
| November 2003 | $23.72 | $37.89 |
| October 2003 | $23.04 | $36.80 |
| September 2003 | $23.02 | $36.77 |
| August 2003 | $23.03 | $36.78 |
| July 2003 | $21.44 | $34.25 |
| June 2003 | $19.66 | $31.40 |
| May 2003 | $19.90 | $31.78 |
| April 2003 | $18.04 | $28.82 |
| March 2003 | $15.96 | $25.49 |
| February 2003 | $16.62 | $26.55 |
| January 2003 | $15.28 | $24.40 |
| December 2002 | $17.47 | $27.90 |
| November 2002 | $18.54 | $29.61 |
| October 2002 | $18.68 | $29.84 |
| September 2002 | $19.03 | $30.40 |
| August 2002 | $17.86 | $28.52 |
| July 2002 | $16.81 | $26.85 |
| June 2002 | $17.17 | $27.42 |
| May 2002 | $16.87 | $26.95 |
| April 2002 | $14.96 | $23.90 |
| March 2002 | $14.87 | $23.75 |
| February 2002 | $13.67 | $21.83 |
| January 2002 | $12.83 | $20.50 |
| December 2001 | $11.93 | $19.05 |
| November 2001 | $11.58 | $18.50 |
| October 2001 | $10.32 | $16.49 |
| September 2001 | $10.40 | $16.62 |
| August 2001 | $11.06 | $17.67 |
| July 2001 | $11.74 | $18.75 |
| June 2001 | $14.37 | $22.95 |
| May 2001 | $14.43 | $23.05 |
| April 2001 | $14.91 | $23.82 |
| March 2001 | $15.65 | $25 |
| February 2001 | $15.59 | $24.90 |
| January 2001 | $15.40 | $24.60 |
| December 2000 | $13.38 | $21.38 |
| November 2000 | $12.09 | $19.31 |
| October 2000 | $12.36 | $19.75 |
| September 2000 | $15.34 | $24.50 |
| August 2000 | $12.36 | $19.75 |
| July 2000 | $15.10 | $24.12 |
| June 2000 | $11.43 | $18.25 |
| May 2000 | $10.64 | $17 |
| April 2000 | $10.68 | $17.06 |
| March 2000 | $14.52 | $23.19 |
EPC
Price: $28.07
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.13%
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: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR5: -11.19%