EDGEWELL PERSONAL CARE Co (EPC) stock
EPCNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends September 30
$28.57+0.00 (0.00%)
Close on Oct 30, 2026Market cap $1.32BP/E –Yield –
Price history
Edgewell Personal Care share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.57
0.00% on the day
52-week range
$15.73 – $29.95
-4.6% from the high
Change over 52 weeks
+47.9%
From $19.32 on Oct 30, 2025
Average volume
618,306
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $26.75 | $29.58 | $26.17 | $28.57 | +5.89% | 10,259,748 |
| Sep 2026 | $28.57 | $29.15 | $25.90 | $26.98 | -6.06% | 12,879,255 |
| Aug 2026 | $28.10 | $29.95 | $27.01 | $28.72 | +5.63% | 12,155,871 |
| Jul 2026 | $26.80 | $29.85 | $24.53 | $27.19 | +1.23% | 14,961,489 |
| Jun 2026 | $17.35 | $27.86 | $17.00 | $26.86 | +53.31% | 25,015,141 |
| May 2026 | $22.78 | $25.23 | $15.73 | $17.52 | -22.31% | 19,113,644 |
| Apr 2026 | $21.31 | $24.32 | $20.60 | $22.55 | +5.67% | 11,089,874 |
| Mar 2026 | $22.45 | $22.73 | $18.54 | $21.34 | -6.16% | 19,066,725 |
| Feb 2026 | $19.50 | $23.08 | $18.56 | $22.74 | +16.86% | 16,070,551 |
| Jan 2026 | $17.01 | $19.67 | $16.48 | $19.46 | +14.13% | 11,739,662 |
| Dec 2025 | $17.66 | $18.50 | $15.88 | $17.05 | -4.54% | 14,943,896 |
| Nov 2025 | $19.25 | $20.44 | $16.63 | $17.86 | -7.89% | 16,530,102 |
| Oct 2025 | $20.24 | $21.05 | $18.72 | $19.39 | -4.76% | 12,834,731 |
| Sep 2025 | $23.85 | $24.09 | $19.25 | $20.36 | -15.24% | 16,868,551 |
| Aug 2025 | $25.45 | $25.57 | $19.13 | $24.02 | -4.80% | 19,865,230 |
| Jul 2025 | $23.35 | $27.24 | $23.24 | $25.23 | +7.77% | 16,422,574 |
| Jun 2025 | $27.42 | $27.48 | $22.61 | $23.41 | -15.24% | 15,649,427 |
| May 2025 | $30.26 | $30.85 | $24.35 | $27.62 | -9.59% | 14,779,873 |
| Apr 2025 | $31.28 | $31.72 | $27.08 | $30.55 | -2.11% | 9,486,999 |
| Mar 2025 | $31.38 | $32.96 | $29.16 | $31.21 | -0.83% | 11,795,041 |
| Feb 2025 | $33.03 | $33.03 | $26.65 | $31.47 | -5.50% | 13,124,251 |
| Jan 2025 | $33.84 | $34.73 | $31.20 | $33.30 | -0.89% | 9,011,335 |
| Dec 2024 | $36.66 | $38.45 | $33.18 | $33.60 | -8.15% | 9,969,227 |
| Nov 2024 | $35.13 | $37.48 | $34.18 | $36.58 | +4.66% | 8,235,688 |
| Oct 2024 | $36.35 | $36.65 | $33.27 | $34.95 | -3.82% | 8,532,404 |
| Sep 2024 | $39.94 | $40.28 | $35.45 | $36.34 | -9.65% | 9,299,159 |
| Aug 2024 | $39.25 | $40.71 | $36.00 | $40.22 | +2.73% | 10,055,770 |
| Jul 2024 | $40.19 | $41.50 | $38.77 | $39.15 | -2.59% | 8,427,444 |
| Jun 2024 | $38.61 | $40.75 | $37.65 | $40.19 | +4.17% | 7,348,055 |
| May 2024 | $37.48 | $41.24 | $36.12 | $38.58 | +2.55% | 9,297,440 |
| Apr 2024 | $38.56 | $38.56 | $35.26 | $37.62 | -2.64% | 6,062,151 |
| Mar 2024 | $38.19 | $39.09 | $36.63 | $38.64 | +1.18% | 7,208,805 |
| Feb 2024 | $37.10 | $40.32 | $36.58 | $38.19 | +3.08% | 8,566,648 |
| Jan 2024 | $36.27 | $39.08 | $35.40 | $37.05 | +1.15% | 8,479,254 |
| Dec 2023 | $34.71 | $37.27 | $34.05 | $36.63 | +5.23% | 7,381,615 |
| Nov 2023 | $34.74 | $36.85 | $33.78 | $34.81 | -0.26% | 7,829,642 |
| Oct 2023 | $36.91 | $37.00 | $33.71 | $34.90 | -5.57% | 7,146,757 |
| Sep 2023 | $38.88 | $39.51 | $36.72 | $36.96 | -4.15% | 8,975,176 |
| Aug 2023 | $39.44 | $42.16 | $36.50 | $38.56 | -2.16% | 8,885,575 |
| Jul 2023 | $41.10 | $41.88 | $37.68 | $39.41 | -4.60% | 9,979,628 |
| Jun 2023 | $39.09 | $43.90 | $38.89 | $41.31 | +6.06% | 8,777,147 |
| May 2023 | $43.68 | $46.13 | $38.84 | $38.95 | -10.81% | 11,125,580 |
| Apr 2023 | $42.10 | $45.43 | $41.74 | $43.67 | +2.95% | 6,189,912 |
| Mar 2023 | $42.68 | $44.22 | $39.80 | $42.42 | -0.66% | 9,229,353 |
| Feb 2023 | $42.55 | $45.31 | $41.19 | $42.70 | -0.37% | 6,165,214 |
| Jan 2023 | $38.91 | $42.89 | $38.18 | $42.86 | +11.21% | 6,418,468 |
| Dec 2022 | $42.91 | $43.22 | $37.45 | $38.54 | -10.81% | 6,778,716 |
| Nov 2022 | $39.54 | $43.38 | $37.19 | $43.21 | +10.26% | 7,678,985 |
| Oct 2022 | $37.63 | $40.55 | $36.54 | $39.19 | +4.79% | 9,964,091 |
| Sep 2022 | $38.52 | $40.01 | $36.18 | $37.40 | -4.00% | 10,461,743 |
| Aug 2022 | $39.49 | $43.00 | $38.81 | $38.96 | -2.06% | 7,963,654 |
| Jul 2022 | $34.43 | $40.72 | $34.11 | $39.78 | +15.24% | 6,642,845 |
| Jun 2022 | $36.37 | $36.49 | $32.18 | $34.52 | -5.16% | 8,498,296 |
| May 2022 | $38.17 | $40.66 | $32.00 | $36.40 | -4.56% | 11,612,471 |
| Apr 2022 | $37.21 | $39.15 | $35.61 | $38.14 | +4.01% | 7,321,183 |
| Mar 2022 | $35.31 | $38.79 | $34.76 | $36.67 | +2.77% | 12,242,087 |
| Feb 2022 | $45.59 | $45.74 | $34.45 | $35.68 | -22.10% | 14,313,057 |
| Jan 2022 | $45.46 | $51.86 | $45.41 | $45.80 | +0.20% | 9,747,338 |
| Dec 2021 | $42.82 | $46.24 | $41.25 | $45.71 | +7.65% | 7,293,134 |
| Nov 2021 | $35.09 | $45.51 | $35.01 | $42.46 | +21.35% | 8,515,578 |
| Oct 2021 | $36.64 | $37.25 | $33.80 | $34.99 | -3.61% | 7,014,109 |
| Sep 2021 | $42.46 | $43.00 | $35.01 | $36.30 | -14.18% | 9,798,596 |
| Aug 2021 | $41.20 | $45.57 | $39.96 | $42.30 | +2.97% | 8,945,227 |
| Jul 2021 | $44.23 | $44.25 | $39.71 | $41.08 | -6.42% | 6,768,144 |
| Jun 2021 | $45.53 | $46.44 | $41.57 | $43.90 | -3.26% | 9,378,325 |
| May 2021 | $38.32 | $46.10 | $38.01 | $45.38 | +18.80% | 12,312,602 |
| Apr 2021 | $39.54 | $40.28 | $37.84 | $38.20 | -3.54% | 8,854,583 |
| Mar 2021 | $31.03 | $41.72 | $29.87 | $39.60 | +29.45% | 30,813,762 |
| Feb 2021 | $33.42 | $36.11 | $30.20 | $30.59 | -8.41% | 11,656,201 |
| Jan 2021 | $34.56 | $37.36 | $33.07 | $33.40 | -3.41% | 8,728,960 |
| Dec 2020 | $35.20 | $37.28 | $33.24 | $34.58 | -0.49% | 7,729,002 |
| Nov 2020 | $26.76 | $37.19 | $26.36 | $34.75 | +32.53% | 11,732,339 |
| Oct 2020 | $27.95 | $30.99 | $25.50 | $26.22 | -5.95% | 7,460,211 |
| Sep 2020 | $28.59 | $31.33 | $26.40 | $27.88 | -2.89% | 10,142,292 |
| Aug 2020 | $30.01 | $31.50 | $26.42 | $28.71 | -3.95% | 12,567,175 |
| Jul 2020 | $31.17 | $32.37 | $28.85 | $29.89 | -4.08% | 10,103,147 |
| Jun 2020 | $30.64 | $32.81 | $25.69 | $31.16 | +2.43% | 15,922,999 |
| May 2020 | $27.13 | $31.47 | $25.05 | $30.42 | +10.18% | 13,295,043 |
| Apr 2020 | $23.13 | $29.74 | $21.87 | $27.61 | +14.66% | 14,942,600 |
| Mar 2020 | $31.34 | $36.40 | $20.51 | $24.08 | -20.69% | 23,232,914 |
| Feb 2020 | $25.92 | $38.97 | $25.43 | $30.36 | +17.58% | 26,049,889 |
| Jan 2020 | $31.30 | $31.34 | $25.58 | $25.82 | -16.60% | 12,311,843 |
| Dec 2019 | $30.99 | $32.69 | $29.69 | $30.96 | -0.64% | 11,308,875 |
| Nov 2019 | $35.32 | $37.75 | $29.66 | $31.16 | -10.97% | 12,428,393 |
| Oct 2019 | $32.46 | $35.85 | $29.53 | $35.00 | +7.73% | 9,348,039 |
| Sep 2019 | $27.40 | $35.17 | $26.88 | $32.49 | +16.70% | 11,305,106 |
| Aug 2019 | $30.42 | $32.30 | $27.15 | $27.84 | -8.51% | 21,302,050 |
| Jul 2019 | $27.26 | $31.15 | $27.17 | $30.43 | +12.91% | 19,272,581 |
| Jun 2019 | $28.55 | $31.36 | $26.36 | $26.95 | -5.57% | 14,849,787 |
| May 2019 | $41.43 | $42.21 | $28.18 | $28.54 | -30.78% | 26,095,803 |
| Apr 2019 | $44.00 | $45.12 | $40.98 | $41.23 | -6.06% | 8,731,601 |
| Mar 2019 | $44.51 | $44.98 | $41.52 | $43.89 | -1.06% | 9,524,709 |
| Feb 2019 | $39.67 | $46.55 | $38.98 | $44.36 | +12.45% | 12,338,436 |
| Jan 2019 | $36.95 | $40.00 | $36.19 | $39.45 | +5.62% | 10,417,382 |
| Dec 2018 | $41.76 | $43.88 | $35.85 | $37.35 | -10.65% | 11,814,466 |
| Nov 2018 | $48.12 | $48.74 | $41.22 | $41.80 | -12.88% | 11,970,180 |
| Oct 2018 | $46.43 | $48.42 | $44.11 | $47.98 | +3.79% | 12,646,069 |
| Sep 2018 | $56.43 | $56.97 | $46.05 | $46.23 | -18.13% | 11,562,864 |
| Aug 2018 | $53.58 | $59.16 | $52.54 | $56.47 | +4.85% | 14,854,593 |
| Jul 2018 | $50.02 | $54.23 | $49.76 | $53.86 | +6.74% | 13,458,064 |
| Jun 2018 | $43.89 | $50.99 | $43.29 | $50.46 | +15.42% | 21,229,681 |
| May 2018 | $43.75 | $46.10 | $39.50 | $43.72 | -0.75% | 20,712,892 |
| Apr 2018 | $48.81 | $49.33 | $42.00 | $44.05 | -9.77% | 15,001,106 |
| Mar 2018 | $50.24 | $54.56 | $46.04 | $48.82 | -2.65% | 15,808,520 |
| Feb 2018 | $56.20 | $56.20 | $46.83 | $50.15 | -11.18% | 19,190,404 |
| Jan 2018 | $59.68 | $62.67 | $56.33 | $56.46 | -4.93% | 13,283,691 |
| Dec 2017 | $57.85 | $61.92 | $57.38 | $59.39 | +2.41% | 12,223,925 |
| Nov 2017 | $65.14 | $65.58 | $55.94 | $57.99 | -10.69% | 21,631,751 |
| Oct 2017 | $72.84 | $73.00 | $64.25 | $64.93 | -10.77% | 11,378,259 |
| Sep 2017 | $76.17 | $76.76 | $71.51 | $72.77 | -4.17% | 7,653,456 |
| Aug 2017 | $72.25 | $76.22 | $69.72 | $75.94 | +5.18% | 10,463,230 |
| Jul 2017 | $76.16 | $76.64 | $70.92 | $72.20 | -5.02% | 8,800,341 |
| Jun 2017 | $73.56 | $78.04 | $73.12 | $76.02 | +3.94% | 11,552,197 |
| May 2017 | $72.36 | $76.81 | $69.69 | $73.14 | +2.31% | 15,895,092 |
| Apr 2017 | $73.28 | $73.63 | $69.63 | $71.49 | -2.26% | 10,053,777 |
| Mar 2017 | $74.44 | $77.24 | $72.75 | $73.14 | -0.95% | 8,979,338 |
| Feb 2017 | $78.58 | $82.06 | $73.05 | $73.84 | -6.34% | 13,431,869 |
| Jan 2017 | $73.21 | $79.88 | $73.11 | $78.84 | +8.01% | 8,302,411 |
| Dec 2016 | $79.67 | $79.67 | $72.79 | $72.99 | -7.77% | 10,043,552 |
| Nov 2016 | $75.39 | $84.45 | $73.76 | $79.14 | +4.96% | 13,497,053 |
| Oct 2016 | $79.29 | $81.14 | $74.75 | $75.40 | -5.18% | 8,804,487 |
| Sep 2016 | $79.75 | $80.45 | $74.96 | $79.52 | -0.61% | 11,635,700 |
| Aug 2016 | $84.48 | $84.61 | $75.98 | $80.01 | -5.44% | 12,623,400 |
| Jul 2016 | $84.65 | $88.00 | $82.08 | $84.61 | +0.24% | 9,952,200 |
| Jun 2016 | $79.13 | $84.97 | $77.93 | $84.41 | +6.27% | 10,709,900 |
| May 2016 | $82.64 | $84.21 | $76.07 | $79.43 | -3.22% | 10,063,700 |
| Apr 2016 | $79.98 | $85.44 | $79.69 | $82.07 | +1.91% | 7,272,900 |
| Mar 2016 | $77.09 | $83.24 | $76.38 | $80.53 | +5.34% | 7,336,400 |
| Feb 2016 | $73.69 | $81.54 | $70.94 | $76.45 | +3.30% | 14,868,100 |
| Jan 2016 | $77.17 | $79.36 | $67.94 | $74.01 | -5.56% | 15,049,600 |
| Dec 2015 | $80.85 | $81.12 | $74.74 | $78.37 | -2.65% | 9,763,800 |
| Nov 2015 | $84.43 | $86.88 | $72.44 | $80.50 | -4.97% | 15,977,900 |
| Oct 2015 | $82.07 | $87.00 | $79.40 | $84.71 | +3.81% | 11,422,400 |
| Sep 2015 | $86.73 | $87.90 | $78.29 | $81.60 | -7.34% | 11,384,800 |
| Aug 2015 | $95.66 | $97.00 | $75.53 | $88.06 | -7.99% | 14,853,400 |
| Jul 2015 | $97.50 | $102.50 | $92.84 | $95.71 | -27.24% | 17,883,100 |
| Jun 2015 | $141.81 | $143.00 | $130.92 | $131.55 | -7.16% | 16,771,100 |
| May 2015 | $136.78 | $144.95 | $136.56 | $141.69 | +3.71% | 10,600,300 |
| Apr 2015 | $138.78 | $142.90 | $136.23 | $136.62 | -1.04% | 8,634,800 |
| Mar 2015 | $133.83 | $141.51 | $130.87 | $138.05 | +3.15% | 11,082,800 |
| Feb 2015 | $128.04 | $138.57 | $126.87 | $133.83 | +4.55% | 8,906,600 |
| Jan 2015 | $129.44 | $134.37 | $126.34 | $128.01 | -0.43% | 12,826,500 |
| Dec 2014 | $130.05 | $133.42 | $124.69 | $128.56 | -1.12% | 9,193,800 |
| Nov 2014 | $122.48 | $131.02 | $121.56 | $130.02 | +6.01% | 10,856,400 |
| Oct 2014 | $123.00 | $123.29 | $111.16 | $122.65 | -0.45% | 11,227,200 |
| Sep 2014 | $121.57 | $125.81 | $121.05 | $123.21 | +1.39% | 7,923,300 |
| Aug 2014 | $114.84 | $123.46 | $114.17 | $121.52 | +5.89% | 10,290,300 |
| Jul 2014 | $122.15 | $123.84 | $114.42 | $114.76 | -5.96% | 11,431,800 |
| Jun 2014 | $116.16 | $122.62 | $114.49 | $122.03 | +5.20% | 8,993,700 |
| May 2014 | $111.39 | $116.80 | $111.15 | $116.00 | +3.86% | 12,137,100 |
| Apr 2014 | $100.94 | $115.79 | $96.34 | $111.69 | +10.87% | 14,417,100 |
| Mar 2014 | $96.33 | $101.47 | $92.79 | $100.74 | +3.49% | 12,264,700 |
| Feb 2014 | $94.19 | $98.14 | $92.44 | $97.34 | +3.01% | 14,199,300 |
| Jan 2014 | $108.15 | $109.42 | $92.02 | $94.50 | -12.69% | 13,886,400 |
| Dec 2013 | $110.49 | $113.16 | $105.48 | $108.24 | -1.91% | 8,291,200 |
| Nov 2013 | $98.01 | $111.33 | $96.44 | $110.35 | +12.48% | 11,988,400 |
| Oct 2013 | $91.12 | $101.51 | $91.11 | $98.11 | +7.64% | 12,826,800 |
| Sep 2013 | $99.60 | $100.78 | $90.59 | $91.15 | -7.77% | 8,972,700 |
| Aug 2013 | $102.94 | $105.53 | $96.82 | $98.83 | -2.92% | 8,970,700 |
| Jul 2013 | $101.21 | $108.50 | $98.74 | $101.80 | +1.28% | 8,836,300 |
| Jun 2013 | $95.26 | $102.98 | $92.43 | $100.51 | +5.01% | 9,946,300 |
| May 2013 | $94.52 | $102.94 | $94.52 | $95.71 | -0.91% | 10,052,700 |
| Apr 2013 | $99.95 | $100.53 | $92.60 | $96.59 | -3.15% | 10,461,900 |
| Mar 2013 | $91.56 | $100.25 | $89.88 | $99.73 | +8.48% | 8,103,800 |
| Feb 2013 | $87.61 | $92.64 | $87.16 | $91.93 | +5.65% | 9,417,900 |
| Jan 2013 | $81.48 | $88.84 | $80.78 | $87.01 | +8.79% | 11,623,500 |
| Dec 2012 | $79.56 | $83.33 | $78.54 | $79.98 | +0.28% | 13,270,100 |
| Nov 2012 | $73.23 | $79.93 | $69.72 | $79.76 | +9.31% | 16,239,200 |
| Oct 2012 | $74.71 | $75.74 | $69.46 | $72.97 | -2.20% | 7,786,500 |
| Sep 2012 | $68.70 | $77.10 | $67.68 | $74.61 | +8.29% | 15,617,700 |
| Aug 2012 | $71.82 | $72.79 | $64.36 | $68.90 | -11.41% | 24,280,300 |
| Jul 2012 | $75.25 | $80.36 | $73.42 | $77.77 | +3.35% | 10,569,400 |
| Jun 2012 | $71.68 | $75.31 | $69.45 | $75.25 | +3.21% | 10,841,400 |
| May 2012 | $71.01 | $78.29 | $70.32 | $72.91 | +2.21% | 15,867,400 |
| Apr 2012 | $74.34 | $75.72 | $69.90 | $71.33 | -3.84% | 11,324,400 |
| Mar 2012 | $76.47 | $77.61 | $72.41 | $74.18 | -2.97% | 10,282,600 |
| Feb 2012 | $76.00 | $79.30 | $73.70 | $76.45 | -0.87% | 12,137,600 |
| Jan 2012 | $78.68 | $80.10 | $76.07 | $77.12 | -0.46% | 10,630,300 |
| Dec 2011 | $72.05 | $78.00 | $71.53 | $77.48 | +7.19% | 8,129,700 |
| Nov 2011 | $71.33 | $73.30 | $67.27 | $72.28 | -2.05% | 11,410,600 |
| Oct 2011 | $66.00 | $76.80 | $62.98 | $73.79 | +11.06% | 11,302,600 |
| Sep 2011 | $75.56 | $76.58 | $64.92 | $66.44 | -11.98% | 13,116,900 |
| Aug 2011 | $81.12 | $81.75 | $69.20 | $75.48 | -6.40% | 21,837,600 |
| Jul 2011 | $72.29 | $84.94 | $72.16 | $80.64 | +11.44% | 14,012,400 |
| Jun 2011 | $76.96 | $77.00 | $68.88 | $72.36 | -6.09% | 9,406,000 |
| May 2011 | $75.62 | $77.47 | $73.93 | $77.05 | +2.03% | 7,980,900 |
| Apr 2011 | $71.19 | $76.26 | $68.37 | $75.52 | +6.13% | 12,447,300 |
| Mar 2011 | $67.19 | $71.18 | $64.80 | $71.16 | +6.48% | 13,855,800 |
| Feb 2011 | $62.57 | $70.41 | $61.60 | $66.83 | -8.12% | 32,268,800 |
| Jan 2011 | $73.39 | $75.97 | $71.42 | $72.74 | -0.22% | 11,588,000 |
| Dec 2010 | $71.11 | $75.51 | $69.80 | $72.90 | +3.57% | 10,217,100 |
| Nov 2010 | $75.22 | $75.22 | $61.69 | $70.39 | -5.87% | 23,420,800 |
| Oct 2010 | $67.72 | $77.09 | $67.25 | $74.78 | +11.23% | 13,257,400 |
| Sep 2010 | $64.29 | $72.60 | $63.64 | $67.23 | +6.63% | 15,755,200 |
| Aug 2010 | $62.00 | $65.47 | $61.25 | $63.05 | +2.49% | 13,100,200 |
| Jul 2010 | $50.44 | $61.90 | $49.25 | $61.52 | +22.35% | 14,418,900 |
| Jun 2010 | $55.93 | $56.86 | $50.24 | $50.28 | -10.52% | 12,408,300 |
| May 2010 | $61.14 | $61.41 | $53.03 | $56.19 | -8.04% | 18,514,200 |
| Apr 2010 | $63.20 | $63.37 | $58.64 | $61.10 | -2.64% | 13,469,600 |
| Mar 2010 | $58.12 | $63.76 | $58.07 | $62.76 | +8.30% | 10,851,300 |
| Feb 2010 | $55.78 | $58.84 | $53.88 | $57.95 | +4.41% | 13,766,100 |
| Jan 2010 | $61.59 | $65.74 | $55.49 | $55.50 | -9.43% | 16,548,700 |
| Dec 2009 | $56.68 | $63.33 | $56.34 | $61.28 | +8.77% | 14,921,300 |
| Nov 2009 | $61.00 | $61.00 | $52.58 | $56.34 | -7.44% | 21,438,900 |
| Oct 2009 | $66.24 | $66.90 | $60.32 | $60.87 | -8.25% | 12,410,300 |
| Sep 2009 | $65.21 | $67.30 | $63.04 | $66.34 | +1.39% | 13,612,100 |
| Aug 2009 | $64.93 | $69.11 | $64.22 | $65.43 | +2.14% | 14,844,900 |
| Jul 2009 | $52.75 | $65.77 | $51.18 | $64.06 | +22.63% | 17,444,500 |
| Jun 2009 | $52.85 | $55.77 | $50.56 | $52.24 | -0.04% | 17,512,500 |
| May 2009 | $57.04 | $61.01 | $48.48 | $52.26 | -8.80% | 28,979,900 |
| Apr 2009 | $48.54 | $59.43 | $47.90 | $57.30 | +15.31% | 15,358,900 |
| Mar 2009 | $41.26 | $53.12 | $37.57 | $49.69 | +17.78% | 17,168,100 |
| Feb 2009 | $47.06 | $53.16 | $39.68 | $42.19 | -11.42% | 19,631,600 |
| Jan 2009 | $54.49 | $58.50 | $42.64 | $47.63 | -12.02% | 24,363,300 |
| Dec 2008 | $41.96 | $54.90 | $37.50 | $54.14 | +24.69% | 17,091,100 |
| Nov 2008 | $48.58 | $51.09 | $30.36 | $43.42 | -11.13% | 22,270,600 |
| Oct 2008 | $80.08 | $82.90 | $43.95 | $48.86 | -39.34% | 26,703,200 |
| Sep 2008 | $85.66 | $90.00 | $79.66 | $80.55 | -5.17% | 16,950,300 |
| Aug 2008 | $71.89 | $85.25 | $70.46 | $84.94 | +19.06% | 14,085,800 |
| Jul 2008 | $72.32 | $79.60 | $66.35 | $71.34 | -2.39% | 14,056,900 |
| Jun 2008 | $81.60 | $81.61 | $72.52 | $73.09 | -10.42% | 10,245,200 |
| May 2008 | $78.79 | $83.72 | $74.13 | $81.59 | +3.20% | 16,325,400 |
| Apr 2008 | $91.18 | $93.85 | $71.25 | $79.06 | -12.62% | 19,408,100 |
| Mar 2008 | $93.02 | $94.25 | $85.01 | $90.48 | -2.53% | 12,823,600 |
| Feb 2008 | $93.60 | $98.60 | $87.49 | $92.83 | -0.84% | 17,218,500 |
| Jan 2008 | $111.15 | $113.25 | $90.97 | $93.62 | -16.51% | 13,254,800 |
| Dec 2007 | $112.50 | $118.88 | $111.82 | $112.13 | -1.32% | 8,412,300 |
| Nov 2007 | $103.27 | $114.16 | $103.20 | $113.63 | +8.95% | 13,207,900 |
| Oct 2007 | $110.87 | $119.60 | $99.20 | $104.30 | -5.91% | 11,568,100 |
| Sep 2007 | $106.50 | $114.20 | $103.04 | $110.85 | +4.64% | 7,279,900 |
| Aug 2007 | $100.64 | $108.82 | $87.57 | $105.93 | +4.99% | 15,697,600 |
| Jul 2007 | $99.80 | $114.17 | $98.62 | $100.90 | +1.31% | 12,334,000 |
| Jun 2007 | $99.06 | $102.00 | $94.16 | $99.60 | +0.55% | 7,195,900 |
| May 2007 | $97.19 | $101.95 | $96.16 | $99.06 | +1.93% | 9,537,800 |
| Apr 2007 | $85.42 | $98.13 | $84.68 | $97.18 | +13.89% | 7,118,700 |
| Mar 2007 | $85.30 | $87.53 | $82.65 | $85.33 | -0.70% | 6,990,500 |
| Feb 2007 | $85.30 | $88.34 | $84.55 | $85.93 | +0.82% | 7,125,800 |
| Jan 2007 | $71.24 | $85.64 | $70.86 | $85.23 | +20.06% | 12,143,400 |
| Dec 2006 | $66.25 | $71.13 | $65.56 | $70.99 | +7.41% | 7,558,900 |
| Nov 2006 | $78.89 | $78.89 | $65.42 | $66.09 | -15.43% | 13,119,500 |
| Oct 2006 | $72.00 | $80.44 | $70.20 | $78.15 | +8.56% | 10,311,500 |
| Sep 2006 | $67.05 | $71.99 | $66.88 | $71.99 | +7.67% | 7,113,100 |
| Aug 2006 | $63.15 | $67.05 | $61.90 | $66.86 | +5.08% | 7,905,300 |
| Jul 2006 | $58.70 | $63.77 | $53.79 | $63.63 | +8.64% | 8,358,700 |
| Jun 2006 | $52.31 | $60.29 | $52.31 | $58.57 | +12.07% | 12,370,400 |
| May 2006 | $51.30 | $53.12 | $49.19 | $52.26 | +2.17% | 13,246,600 |
| Apr 2006 | $53.70 | $55.03 | $49.46 | $51.15 | -3.49% | 11,067,300 |
| Mar 2006 | $54.72 | $56.68 | $52.30 | $53.00 | -2.98% | 9,191,300 |
| Feb 2006 | $54.05 | $57.31 | $53.38 | $54.63 | +0.96% | 9,181,300 |
| Jan 2006 | $50.33 | $55.48 | $49.08 | $54.11 | +8.68% | 12,132,100 |
| Dec 2005 | $52.96 | $53.95 | $49.67 | $49.79 | -5.54% | 11,054,400 |
| Nov 2005 | $50.39 | $54.48 | $46.12 | $52.71 | +4.40% | 15,701,100 |
| Oct 2005 | $56.50 | $56.75 | $49.50 | $50.49 | -10.95% | 11,249,500 |
| Sep 2005 | $64.95 | $65.44 | $54.87 | $56.70 | -12.63% | 17,005,000 |
| Aug 2005 | $63.80 | $64.98 | $61.23 | $64.90 | +1.56% | 9,926,700 |
| Jul 2005 | $62.16 | $65.15 | $60.75 | $63.90 | +2.78% | 7,822,600 |
| Jun 2005 | $62.88 | $64.48 | $60.97 | $62.17 | -1.13% | 7,812,000 |
| May 2005 | $56.97 | $63.00 | $56.26 | $62.88 | +10.37% | 8,639,200 |
| Apr 2005 | $59.71 | $61.64 | $56.22 | $56.97 | -4.73% | 8,381,300 |
| Mar 2005 | $59.70 | $61.13 | $57.76 | $59.80 | +0.96% | 7,374,500 |
| Feb 2005 | $56.61 | $60.92 | $56.29 | $59.23 | +4.63% | 12,712,900 |
| Jan 2005 | $49.30 | $57.90 | $48.00 | $56.61 | +13.93% | 18,123,200 |
| Dec 2004 | $46.91 | $50.00 | $46.91 | $49.69 | +6.40% | 6,816,500 |
| Nov 2004 | $46.15 | $47.35 | $43.60 | $46.70 | +0.58% | 9,095,500 |
| Oct 2004 | $46.20 | $46.91 | $44.92 | $46.43 | +0.72% | 6,944,200 |
| Sep 2004 | $41.25 | $46.36 | $41.25 | $46.10 | +11.51% | 10,406,700 |
| Aug 2004 | $38.00 | $41.67 | $37.10 | $41.34 | +8.50% | 11,825,600 |
| Jul 2004 | $44.93 | $45.40 | $37.70 | $38.10 | -15.33% | 10,061,500 |
| Jun 2004 | $45.30 | $45.90 | $44.08 | $45.00 | -0.77% | 9,315,300 |
| May 2004 | $43.10 | $46.01 | $42.01 | $45.35 | +4.73% | 10,146,700 |
| Apr 2004 | $46.79 | $48.40 | $41.04 | $43.30 | -7.26% | 8,080,500 |
| Mar 2004 | $46.67 | $47.88 | $43.69 | $46.69 | +0.04% | 6,683,100 |
| Feb 2004 | $41.85 | $46.94 | $41.56 | $46.67 | +12.48% | 8,403,500 |
| Jan 2004 | $37.45 | $43.68 | $36.21 | $41.49 | +10.46% | 12,734,700 |
| Dec 2003 | $38.45 | $38.89 | $36.87 | $37.56 | -0.87% | 7,360,600 |
| Nov 2003 | $36.80 | $38.94 | $35.83 | $37.89 | +2.96% | 10,172,800 |
| Oct 2003 | $36.90 | $37.99 | $35.73 | $36.80 | +0.08% | 7,319,300 |
| Sep 2003 | $36.98 | $38.27 | $35.93 | $36.77 | -0.03% | 8,386,000 |
| Aug 2003 | $34.35 | $36.90 | $32.50 | $36.78 | +7.39% | 8,684,600 |
| Jul 2003 | $31.50 | $34.85 | $30.68 | $34.25 | +9.08% | 8,822,400 |
| Jun 2003 | $31.85 | $32.15 | $30.50 | $31.40 | -1.20% | 9,203,300 |
| May 2003 | $28.76 | $31.90 | $27.79 | $31.78 | +10.27% | 13,843,100 |
| Apr 2003 | $25.38 | $29.10 | $25.17 | $28.82 | +13.06% | 8,730,500 |
| Mar 2003 | $26.65 | $26.95 | $24.81 | $25.49 | -3.99% | 13,620,400 |
| Feb 2003 | $24.46 | $26.55 | $24.36 | $26.55 | +8.81% | 14,578,200 |
| Jan 2003 | $28.05 | $29.20 | $22.46 | $24.40 | -12.54% | 15,850,200 |
| Dec 2002 | $29.80 | $30.00 | $24.23 | $27.90 | -5.78% | 10,596,900 |
| Nov 2002 | $29.59 | $30.90 | $28.80 | $29.61 | -0.77% | 8,050,800 |
| Oct 2002 | $30.50 | $31.74 | $26.60 | $29.84 | -1.84% | 11,454,700 |
| Sep 2002 | $28.53 | $31.92 | $28.14 | $30.40 | +6.59% | 10,836,800 |
| Aug 2002 | $28.50 | $30.50 | $26.79 | $28.52 | +6.22% | 12,282,900 |
| Jul 2002 | $27.82 | $28.15 | $21.40 | $26.85 | -2.08% | 8,113,400 |
| Jun 2002 | $26.86 | $29.70 | $25.75 | $27.42 | +1.74% | 8,166,100 |
| May 2002 | $23.90 | $27.16 | $23.80 | $26.95 | +12.76% | 9,855,900 |
| Apr 2002 | $23.80 | $24.00 | $22.21 | $23.90 | +0.63% | 6,486,300 |
| Mar 2002 | $21.90 | $23.88 | $20.99 | $23.75 | +8.79% | 5,315,500 |
| Feb 2002 | $20.60 | $22.14 | $19.20 | $21.83 | +6.49% | 5,195,300 |
| Jan 2002 | $19.05 | $20.80 | $18.50 | $20.50 | +7.61% | 5,491,700 |
| Dec 2001 | $18.40 | $19.52 | $17.87 | $19.05 | +2.97% | 4,982,200 |
| Nov 2001 | $16.26 | $19.38 | $16.25 | $18.50 | +12.19% | 5,323,100 |
| Oct 2001 | $16.52 | $17.25 | $15.30 | $16.49 | -0.78% | 4,663,100 |
| Sep 2001 | $17.67 | $18.40 | $15.00 | $16.62 | -5.94% | 4,187,200 |
| Aug 2001 | $18.70 | $18.75 | $16.48 | $17.67 | -5.76% | 5,659,400 |
| Jul 2001 | $22.95 | $23.35 | $18.61 | $18.75 | -18.30% | 4,738,300 |
| Jun 2001 | $23.00 | $23.40 | $20.78 | $22.95 | -0.43% | 4,729,500 |
| May 2001 | $23.75 | $24.37 | $21.19 | $23.05 | -3.23% | 4,652,300 |
| Apr 2001 | $24.75 | $25.39 | $23.13 | $23.82 | -4.72% | 3,380,600 |
| Mar 2001 | $24.75 | $26.09 | $21.90 | $25.00 | +0.40% | 4,748,900 |
| Feb 2001 | $24.40 | $27.55 | $24.00 | $24.90 | +1.22% | 4,543,600 |
| Jan 2001 | $21.63 | $24.76 | $20.13 | $24.60 | +15.09% | 7,376,900 |
| Dec 2000 | $19.38 | $22.00 | $17.06 | $21.38 | +10.68% | 8,451,800 |
| Nov 2000 | $19.75 | $23.13 | $18.44 | $19.31 | -2.21% | 7,429,100 |
| Oct 2000 | $24.31 | $24.37 | $19.13 | $19.75 | -19.39% | 5,691,200 |
| Sep 2000 | $19.75 | $24.94 | $18.31 | $24.50 | +24.05% | 4,782,400 |
| Aug 2000 | $23.88 | $24.19 | $19.75 | $19.75 | -18.13% | 4,475,200 |
| Jul 2000 | $18.50 | $24.13 | $18.50 | $24.13 | +32.19% | 6,407,000 |
| Jun 2000 | $17.00 | $19.69 | $15.88 | $18.25 | +7.35% | 11,750,500 |
| May 2000 | $17.19 | $19.63 | $14.81 | $17.00 | -0.37% | 10,685,400 |
| Apr 2000 | $23.00 | $24.13 | $16.56 | $17.06 | -26.41% | 26,141,000 |
| Mar 2000 | $22.00 | $24.06 | $22.00 | $23.19 | – | 1,261,700 |
Seasonality
EPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -0.4% | 0.3% | 0.1% | -4.5% | 5.9% | 2.1% | -0.0% | -5.9% | -1.2% | 2.9% | -1.9% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 14.1% | 16.9% | -5.5% | 5.7% | -22.3% | 54.4% | 1.2% | 5.6% | -5.5% | 5.9% | ||
| 2025 | -0.9% | -5.5% | -0.3% | -2.1% | -9.6% | -14.8% | 7.8% | -4.8% | -14.7% | -4.8% | -7.9% | -3.7% |
| 2024 | 1.1% | 3.1% | 1.6% | -2.6% | 2.6% | 4.6% | -2.6% | 2.7% | -9.3% | -3.8% | 4.7% | -7.8% |
| 2023 | 11.2% | -0.4% | -0.3% | 2.9% | -10.8% | 6.4% | -4.6% | -2.2% | -3.8% | -5.6% | -0.3% | 5.7% |
| 2022 | 0.2% | -22.1% | 3.2% | 4.0% | -4.6% | -4.8% | 15.2% | -2.1% | -3.6% | 4.8% | 10.7% | -10.8% |
| 2021 | -3.4% | -8.4% | 30.1% | -3.5% | 18.8% | -2.9% | -6.4% | 3.0% | -13.9% | -3.6% | 21.3% | 8.0% |
| 2020 | -16.6% | 17.6% | -20.7% | 14.7% | 10.2% | 2.4% | -4.1% | -3.9% | -2.9% | -6.0% | 32.5% | -0.1% |
| 2019 | 5.6% | 12.4% | -1.1% | -6.1% | -30.8% | -5.6% | 12.9% | -8.5% | 16.7% | 7.7% | -11.0% | -0.6% |
| 2018 | -4.9% | -11.2% | -2.7% | -9.8% | -0.7% | 15.4% | 6.7% | 4.8% | -18.1% | 3.8% | -12.9% | -10.6% |
| 2017 | 8.0% | -6.3% | -0.9% | -2.3% | 2.3% | 3.9% | -5.0% | 5.2% | -4.2% | -10.8% | -10.7% | 2.4% |