Enerpac Tool Group Corp. (EPAC)

NYSE: EPAC · Real-Time Price · USD

35.19

-0.33 (-0.93%)

At close: Apr 7, 2026, 4:00 PM EDT

36.55

+1.36 (3.86%)

Pre-market: Apr 8, 2026, 7:28 AM EDT

Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	35.41	35.63	34.85	35.19	35.19	-0.93%	316,978
Apr 6, 2026	35.33	35.76	35.04	35.52	35.52	0.23%	371,748
Apr 2, 2026	35.56	36.23	35.04	35.44	35.44	-2.42%	298,358
Apr 1, 2026	36.97	37.48	36.31	36.32	36.32	-0.41%	539,487
Mar 31, 2026	35.63	36.62	35.51	36.47	36.47	3.58%	602,139
Mar 30, 2026	34.55	35.45	34.27	35.21	35.21	2.53%	561,011
Mar 27, 2026	34.59	35.00	33.82	34.34	34.34	-0.58%	681,806
Mar 26, 2026	35.98	36.65	33.66	34.54	34.54	-7.84%	844,362
Mar 25, 2026	37.77	37.85	36.93	37.48	37.48	0.37%	377,157
Mar 24, 2026	36.34	37.73	36.34	37.34	37.34	1.61%	380,739
Mar 23, 2026	37.16	37.48	36.58	36.75	36.75	2.17%	550,512
Mar 20, 2026	36.25	36.25	35.55	35.97	35.97	-0.77%	705,288
Mar 19, 2026	35.75	36.64	35.39	36.25	36.25	0.14%	281,775
Mar 18, 2026	36.49	36.65	36.20	36.20	36.20	-1.17%	347,812
Mar 17, 2026	36.39	36.97	36.07	36.63	36.63	1.10%	280,711
Mar 16, 2026	36.19	36.60	35.94	36.23	36.23	1.00%	341,324
Mar 13, 2026	35.98	36.46	34.90	35.87	35.87	0.17%	450,791
Mar 12, 2026	36.26	36.45	35.57	35.81	35.81	-2.74%	342,623
Mar 11, 2026	36.75	36.84	36.11	36.82	36.82	-0.30%	215,281
Mar 10, 2026	37.08	37.77	36.78	36.93	36.93	-0.27%	255,479
Mar 9, 2026	36.31	37.15	35.22	37.03	37.03	0.52%	534,553
Mar 6, 2026	37.74	37.88	36.81	36.84	36.84	-4.86%	439,304
Mar 5, 2026	39.54	39.61	38.09	38.72	38.72	-3.49%	282,644
Mar 4, 2026	40.12	40.55	39.60	40.12	40.12	0.15%	350,948
Mar 3, 2026	39.90	40.33	39.11	40.06	40.06	-2.17%	217,766
Mar 2, 2026	40.48	41.32	40.14	40.95	40.95	0.37%	308,023
Feb 27, 2026	40.74	40.95	40.19	40.80	40.80	-0.97%	304,611
Feb 26, 2026	41.68	41.76	40.86	41.20	41.20	-0.56%	274,494
Feb 25, 2026	41.89	41.89	40.62	41.43	41.43	-0.77%	251,572
Feb 24, 2026	41.43	41.76	40.97	41.75	41.75	1.78%	308,187
Feb 23, 2026	42.11	42.17	40.77	41.02	41.02	-3.23%	253,667
Feb 20, 2026	42.29	42.93	41.80	42.39	42.39	0.17%	305,885
Feb 19, 2026	42.03	42.44	41.89	42.32	42.32	0.36%	239,620
Feb 18, 2026	42.79	43.48	42.15	42.17	42.17	-1.47%	382,930
Feb 17, 2026	42.67	43.18	42.15	42.80	42.80	-0.51%	319,214
Feb 13, 2026	42.03	43.18	41.58	43.02	43.02	2.65%	367,206
Feb 12, 2026	43.50	43.97	41.60	41.91	41.91	-2.58%	351,607
Feb 11, 2026	42.73	43.42	42.66	43.02	43.02	1.77%	668,563
Feb 10, 2026	42.29	42.67	41.78	42.27	42.27	-0.40%	201,970
Feb 9, 2026	42.51	42.88	42.30	42.44	42.44	-0.54%	173,378
Feb 6, 2026	42.21	42.99	42.21	42.67	42.67	1.91%	283,551
Feb 5, 2026	41.69	42.16	41.16	41.87	41.87	0.94%	387,404
Feb 4, 2026	42.20	42.89	41.32	41.48	41.48	-0.62%	370,245
Feb 3, 2026	41.24	42.06	41.04	41.74	41.74	0.87%	250,627
Feb 2, 2026	40.52	41.83	40.22	41.38	41.38	2.53%	248,547
Jan 30, 2026	39.70	40.45	39.48	40.36	40.36	0.40%	466,575
Jan 29, 2026	39.71	40.21	39.21	40.20	40.20	2.03%	432,200
Jan 28, 2026	39.89	40.17	39.08	39.40	39.40	-1.23%	292,008
Jan 27, 2026	40.15	40.34	39.18	39.89	39.89	-1.41%	335,951
Jan 26, 2026	41.10	41.10	40.41	40.46	40.46	-0.91%	383,557