Edgewell Personal Care Stock Price History

EPC Stock  USD 19.64  0.22  1.13%   
Below is the normalized historical share price chart for Edgewell Personal Care extending back to March 27, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Edgewell Personal stands at 19.64, as last reported on the 26th of September, with the highest price reaching 19.64 and the lowest price hitting 19.42 during the day.
IPO Date
27th of March 2000
200 Day MA
28.2857
50 Day MA
23.3442
Beta
0.856
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Edgewell Stock, it is important to understand the factors that can impact its price. Edgewell Personal Care secures Sharpe Ratio (or Efficiency) of -0.0733, which denotes the company had a -0.0733 % return per unit of risk over the last 3 months. Edgewell Personal Care exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Edgewell Personal's Variance of 9.75, standard deviation of 3.12, and Mean Deviation of 1.84 to check the risk estimate we provide.
At present, Edgewell Personal's Liabilities And Stockholders Equity is projected to decrease significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 709.6 K, whereas Total Stockholder Equity is forecasted to decline to about 1.5 B. . At present, Edgewell Personal's Price Earnings Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 7.72, whereas Price Book Value Ratio is forecasted to decline to 1.25. Edgewell Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0733

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEPC

Estimated Market Risk

 3.22
  actual daily
28
72% of assets are more volatile

Expected Return

 -0.24
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Edgewell Personal is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Edgewell Personal by adding Edgewell Personal to a well-diversified portfolio.
Price Book
0.5852
Enterprise Value Ebitda
8.6914
Price Sales
0.4164
Shares Float
45.8 M
Dividend Share
0.6

Edgewell Personal Stock Price History Chart

There are several ways to analyze Edgewell Stock price data. The simplest method is using a basic Edgewell candlestick price chart, which shows Edgewell Personal price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 202526.93
Lowest PriceSeptember 25, 202519.42

Edgewell Personal September 26, 2025 Stock Price Synopsis

Various analyses of Edgewell Personal's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Edgewell Stock. It can be used to describe the percentage change in the price of Edgewell Personal from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Edgewell Stock.
Edgewell Personal Price Rate Of Daily Change 1.01 
Edgewell Personal Price Action Indicator 0.22 
Edgewell Personal Price Daily Balance Of Power 1.00 

Edgewell Personal September 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Edgewell Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Edgewell Personal intraday prices and daily technical indicators to check the level of noise trading in Edgewell Stock and then apply it to test your longer-term investment strategies against Edgewell.

Edgewell Stock Price History Data

The price series of Edgewell Personal for the period between Sat, Jun 28, 2025 and Fri, Sep 26, 2025 has a statistical range of 7.51 with a coefficient of variation of 8.37. Under current investment horizon, the daily prices are spread out with arithmetic mean of 23.52. The median price for the last 90 days is 23.43. The company completed 1349:1000 stock split on 1st of July 2015. Edgewell Personal Care completed dividends distribution on 2025-09-04.
OpenHighLowCloseVolume
09/26/2025
 19.42  19.64  19.42  19.64 
09/25/2025 19.75  19.89  19.26  19.42  484,532 
09/24/2025
 19.61  19.94  19.60  19.75  854,805 
09/23/2025 20.18  20.29  19.26  19.51  898,300 
09/22/2025 20.34  20.38  19.89  19.95  832,470 
09/19/2025 20.99  20.99  20.18  20.32  1,659,700 
09/18/2025 20.78  21.03  20.68  20.89  643,636 
09/17/2025 21.37  21.66  20.71  20.83  691,927 
09/16/2025 21.19  21.37  20.85  21.27  855,600 
09/15/2025 21.88  21.91  21.04  21.17  758,534 
09/12/2025 22.05  22.05  21.35  21.71  990,400 
09/11/2025 21.69  22.15  21.56  22.02  845,246 
09/10/2025 22.19  22.28  21.39  21.67  814,878 
09/09/2025 22.62  22.67  22.28  22.41  940,047 
09/08/2025 23.22  23.35  22.31  22.63  854,323 
09/05/2025 23.13  24.09  23.13  23.40  884,080 
09/04/2025 23.95  23.95  23.24  23.58  447,266 
09/03/2025
 23.42  23.72  23.27  23.61  503,574 
09/02/2025 23.70  23.89  23.35  23.57  562,584 
08/29/2025 23.49  23.90  23.45  23.87  506,347 
08/28/2025
 23.45  23.51  23.07  23.48  584,350 
08/27/2025
 22.95  23.50  22.95  23.36  477,508 
08/26/2025
 23.31  23.51  22.96  23.00  506,227 
08/25/2025 23.68  23.71  23.35  23.35  573,851 
08/22/2025 23.36  23.97  23.36  23.81  544,401 
08/21/2025
 22.86  23.27  22.59  23.21  502,036 
08/20/2025 23.51  23.66  23.17  23.22  483,204 
08/19/2025
 23.19  23.58  23.11  23.40  500,239 
08/18/2025 22.83  23.14  22.83  22.96  598,628 
08/15/2025 23.22  23.33  22.71  22.79  578,146 
08/14/2025 23.03  23.12  22.57  23.11  1,222,733 
08/13/2025 22.46  23.48  22.21  23.40  871,122 
08/12/2025
 22.17  22.63  21.94  22.38  927,821 
08/11/2025
 22.08  22.26  21.82  21.90  1,070,984 
08/08/2025 21.99  22.33  21.76  21.89  740,884 
08/07/2025
 21.68  22.15  21.44  21.97  1,082,245 
08/06/2025
 20.67  22.08  20.37  21.58  2,753,309 
08/05/2025
 20.72  21.26  19.01  20.16  3,824,598 
08/04/2025
 25.15  25.40  24.64  24.84  801,195 
08/01/2025 25.29  25.31  24.57  25.00  715,402 
07/31/2025
 25.27  25.45  24.95  25.07  672,644 
07/30/2025 25.83  25.93  25.23  25.56  561,735 
07/29/2025
 26.01  26.10  25.49  25.67  551,194 
07/28/2025
 26.63  26.73  25.99  26.01  599,469 
07/25/2025 26.57  26.85  26.19  26.83  370,618 
07/24/2025
 26.69  26.91  26.35  26.58  438,852 
07/23/2025
 26.70  27.02  26.59  26.85  655,498 
07/22/2025 25.48  26.55  25.35  26.43  607,618 
07/21/2025
 25.60  25.60  25.21  25.28  499,462 
07/18/2025 25.75  25.76  25.04  25.40  559,123 
07/17/2025 25.42  25.85  25.34  25.66  684,194 
07/16/2025 25.69  26.15  24.83  25.54  1,027,615 
07/15/2025
 26.60  26.82  25.44  25.45  1,090,199 
07/14/2025 26.71  27.07  25.82  26.52  1,448,946 
07/11/2025 26.29  27.05  26.12  26.93  934,058 
07/10/2025
 25.46  26.84  25.46  26.59  891,502 
07/09/2025
 24.99  25.56  24.59  25.54  1,349,750 
07/08/2025
 24.40  25.31  24.29  24.94  904,094 
07/07/2025
 24.38  24.83  24.25  24.36  839,722 
07/03/2025
 24.83  24.93  24.25  24.46  313,427 
07/02/2025
 24.50  24.79  24.04  24.66  622,488 

About Edgewell Personal Stock history

Edgewell Personal investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Edgewell is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Edgewell Personal Care will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Edgewell Personal stock prices may prove useful in developing a viable investing in Edgewell Personal
Last ReportedProjected for Next Year
Common Stock Shares Outstanding45.1 M56.2 M
Net Income Applicable To Common Shares88.7 M142.4 M

Edgewell Personal Quarterly Net Working Capital

437.3 Million

Edgewell Personal Stock Technical Analysis

Edgewell Personal technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Edgewell Personal technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Edgewell Personal trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
All  Next Launch Module

Edgewell Personal Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Edgewell Personal's price direction in advance. Along with the technical and fundamental analysis of Edgewell Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Edgewell to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Edgewell Stock analysis

When running Edgewell Personal's price analysis, check to measure Edgewell Personal's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Edgewell Personal is operating at the current time. Most of Edgewell Personal's value examination focuses on studying past and present price action to predict the probability of Edgewell Personal's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Edgewell Personal's price. Additionally, you may evaluate how the addition of Edgewell Personal to your portfolios can decrease your overall portfolio volatility.
Bonds Directory
Find actively traded corporate debentures issued by US companies
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios