The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, EPC:
29 Aug 2025
LAST:
24.02
CHANGE:
0.39
OPEN:
23.64
HIGH:
24.05
ASK:
73.34
VOLUME:
506.3K
CHG(%):
1.65
PREV:
23.63
LOW:
23.60
BID:
73.33
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
23.64
24.05
23.60
24.02
506.3K
28 Aug 25
23.60
23.66
23.22
23.63
584.3K
27 Aug 25
23.10
23.65
23.10
23.51
477.5K
26 Aug 25
23.46
23.66
23.11
23.15
506.2K
25 Aug 25
23.83
23.86
23.50
23.50
573.8K
22 Aug 25
23.51
24.12
23.51
23.96
544.4K
21 Aug 25
23.01
23.42
22.74
23.36
502K
20 Aug 25
23.66
23.81
23.32
23.37
483.2K
19 Aug 25
23.34
23.73
23.26
23.55
500.2K
18 Aug 25
22.98
23.29
22.98
23.11
598.6K
COMPANY PROFILE
Name:
About:
Edgewell Personal Care Company, together with its subsidiaries, manufactures and markets personal care products worldwide. It operates through three segments: Wet Shave, Sun and Skin Care, and Feminine Care. The Wet Shave segment provides razor systems, such as razor handles and refillable blades, and disposable shave products for men and women under the Schick and Wilkinson Sword brands; and shave preparation products, including shaving gels and shaving creams under the Edge, Skintimate, Billie, Shave Guard brands. This segment also manufactures and sells private label and disposable razors, shaving systems, and replacement blades. The Sun and Skin Care segment provides general protection, sport, kids, baby, tanning, and after sun products under the Banana Boat and Hawaiian Tropic brands; antibacterial hand wipes and other related products under the Wet Ones brand; skin care products for men under the Bulldog and Jack Black brands; and beard, hair, and skin care products under the Cremo brand. The Feminine Care segment provides tampons under the Playtex Gentle Glide 360°, Playtex Sport, Playtex, and o.b. brands; and markets pads and liners under the Stayfree and Carefree brands. The company distributes its products through direct sales force, exclusive and non-exclusive distributors, and wholesalers. The company was formerly known as Energizer Holdings, Inc. and changed its name to Edgewell Personal Care Company in June 2015. Edgewell Personal Care Company was founded in 1772 and is headquartered in Shelton, Connecticut.
Address:
6 Research Drive, Shelton, CT, United States, 06484
Website:
https://edgewell.com
CUSIP:
29266R108
CIK:
0001096752
ISIN:
US28035Q1022
FIGI:
BBG000BRW644
LEI:
549300CY8QZDL4Z3RU59
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
17.75
DivYield:
0.03
Div/Share:
0.60
PtB:
0.71
PtS:
0.51
EBITDA:
302M
Shares:
46.46M
Market Cap:
1.116B
TECHNICAL INDICATORS
MA5:
23.56
MA10:
23.52
MA20:
23.03
MA50:
24.38
MA100:
26.15
MA200:
29.40
STO9:
89.69
STO14:
93.75
RSI14:
68.97
MTM14:
1.50
ROC14:
0.07
ATR:
0.63
Week High:
24.12
Week Low:
23.10
Month High:
26.26
Month Low:
19.13
Year High:
40.35
Year Low:
19.13
Volatility:
26.42
RECENT DIVIDENDS
Date
Amount
04 Sep 2025
$0.15
06 Jun 2025
$0.15
05 Mar 2025
$0.15
03 Dec 2024
$0.15
04 Sep 2024
$0.15
06 Jun 2024
$0.15
06 Mar 2024
$0.15
05 Dec 2023
$0.15
06 Sep 2023
$0.15
06 Jun 2023
$0.15