Edgewell Personal Care Company
EPCNYSEConsumer Defensive● Active
$20.42
+$0.55(+2.77%)
Market Cap$940980677
P/E Ratio—
52W High$27.47
52W Low$15.73
Edgewell Personal Care Company（EPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
epc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.86
Jan 14, 2022
-60.4% from here
5-Year Low5Y
$15.73
May 19, 2026
+30.5% from low
IPO Priceadj.
$17.33
Mar 27, 2000
+18.4% since IPO
1 Year Ago
$26.66
Jun 9, 2025
-23.0% in 1Y
5 Years Ago
$46.20
Jun 8, 2021
-55.6% in 5Y
10 Years Ago
$82.60
Jun 8, 2016
-75.2% in 10Y
Historical Price Data · EPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.85 | $20.87 | $19.66 | $20.47 | $20.47 | 271K | +3.12% |
| Jun 5, 2026 | $20.00 | $20.49 | $19.86 | $19.87 | $19.87 | 732K | -0.65% |
| Jun 4, 2026 | $19.00 | $19.95 | $18.97 | $19.76 | $19.76 | 798K | +4.00% |
| Jun 3, 2026 | $18.46 | $18.90 | $18.24 | $18.53 | $18.53 | 1.1M | +0.38% |
| Jun 2, 2026 | $17.68 | $18.78 | $17.50 | $18.66 | $18.66 | 910K | +5.54% |
| Jun 1, 2026 | $17.35 | $17.84 | $17.00 | $17.81 | $17.81 | 931K | +2.65% |
| May 29, 2026 | $17.30 | $17.69 | $17.18 | $17.52 | $17.52 | 860K | +1.27% |
| May 28, 2026 | $17.69 | $17.91 | $17.32 | $17.44 | $17.44 | 504K | -1.41% |
| May 27, 2026 | $17.85 | $18.72 | $17.66 | $17.79 | $17.79 | 732K | -0.34% |
| May 26, 2026 | $17.57 | $17.92 | $17.49 | $17.52 | $17.52 | 517K | -0.28% |
| May 22, 2026 | $17.48 | $17.88 | $17.26 | $17.66 | $17.66 | 559K | +1.03% |
| May 21, 2026 | $16.77 | $17.40 | $16.33 | $17.38 | $17.38 | 938K | +3.64% |
| May 20, 2026 | $16.07 | $17.04 | $15.75 | $16.94 | $16.94 | 1.0M | +5.41% |
| May 19, 2026 | $16.19 | $16.48 | $15.73 | $16.00 | $16.00 | 880K | -1.17% |
| May 18, 2026 | $15.87 | $16.39 | $15.78 | $16.14 | $16.14 | 1.2M | +1.70% |
| May 15, 2026 | $16.66 | $16.76 | $15.75 | $15.93 | $15.93 | 1.7M | -4.38% |
| May 14, 2026 | $18.46 | $18.46 | $16.61 | $16.68 | $16.68 | 1.7M | -9.64% |
| May 13, 2026 | $19.02 | $19.15 | $18.09 | $18.22 | $18.22 | 1.0M | -4.21% |
| May 12, 2026 | $19.87 | $20.00 | $19.23 | $19.27 | $19.27 | 1.1M | -3.02% |
| May 11, 2026 | $21.00 | $21.16 | $19.54 | $19.67 | $19.67 | 1.1M | -6.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EPC
Jan 1 → Dec 31 · 6 years2026+20.3%$17.01 → $20.47
+20.3%
2025-49.6%$33.84 → $17.05
-49.6%
2024-7.4%$36.27 → $33.60
-7.4%
2023-5.9%$38.91 → $36.63
-5.9%
2022-15.2%$45.46 → $38.54
-15.2%
2021-1.4%$46.37 → $45.71
-1.4%
Best Year2026 · +20.3%
Worst Year2025 · -49.6%
Positive Years1 / 6
Avg Annual Return-9.9%
6Y Total Return-55.9%
6Y CAGR~-12.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in EPC?
If you invested $1,000 in EPC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$248
Total Return-75.2%
CAGR~-13.0% / yr
Profit$-752
Based on Jun 8, 2016 · $82.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Edgewell Personal Care Company（EPC）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EPC 历史股价FMP 日线复权 OHLCV