EPC: Edgewell Personal Care Company

As of Friday, May 22nd, 2026

$ 17.66

+0.28 +1.61%

Open: 17.48
High: 17.88
Low: 17.26
Volume: 558,863
Previous Close on Thursday, May 21st, 2026

$ 17.38

+0.44 +2.60%

Open: 16.77
High: 17.40
Low: 16.33
Volume: 937,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 17.48 17.88 17.26 17.66 558,863 +0.28 +1.61
2026-05-21 16.77 17.40 16.33 17.38 937,602 +0.44 +2.60
2026-05-20 16.07 17.04 15.75 16.94 1,021,284 +0.94 +5.88
2026-05-19 16.19 16.48 15.73 16.00 880,013 -0.14 -0.87
2026-05-18 15.87 16.39 15.78 16.14 1,152,268 +0.21 +1.32
2026-05-15 16.66 16.76 15.75 15.93 1,696,068 -0.75 -4.50
2026-05-14 18.46 18.46 16.61 16.68 1,651,989 -1.54 -8.45
2026-05-13 19.02 19.15 18.09 18.22 1,005,197 -1.05 -5.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.88
On 2026-05-22		 15.73
On 2026-05-19		 1.73 10.86 16.39
On 2026-05-18		 16.39
On 2026-05-18		 0.00 16.82
10D 21.16
On 2026-05-11		 15.73
On 2026-05-19		 -3.59 -16.89 21.16
On 2026-05-11		 15.73
On 2026-05-19		 -25.67 17.39
20D 25.23
On 2026-05-06		 15.73
On 2026-05-19		 -5.75 -24.56 25.23
On 2026-05-06		 15.73
On 2026-05-19		 -37.67 19.82
WTD 17.88
On 2026-05-22		 15.73
On 2026-05-19		 1.73 10.86 16.39
On 2026-05-18		 16.39
On 2026-05-18		 0.00 16.82
MTD 25.23
On 2026-05-06		 15.73
On 2026-05-19		 -4.89 -21.69 25.23
On 2026-05-06		 15.73
On 2026-05-19		 -37.67 19.13
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DXPE

DXP Enterprises Inc.

144.20 +0.06 +0.04 179,424
AR

Antero Resources Corporation

36.75 -0.29 -0.78 4,633,939
CORT

Corcept Therapeutics Incorporated

60.22 +0.53 +0.89 536,007
KDP

Keurig Dr Pepper Inc.

29.12 +0.34 +1.18 5,933,139
EPC

Edgewell Personal Care Company

17.66 +0.28 +1.61 558,863