Enerpac Tool Group Corp. (EPAC)
 NYSE: EPAC · Real-Time Price · USD
 41.00
 -0.13 (-0.32%)
  Oct 31, 2025, 10:21 AM EDT - Market open
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.26 | 41.26 | 41.02 | 41.05 | - | -0.19% | 16,969 | 
| Oct 30, 2025 | 41.50 | 42.14 | 40.88 | 41.13 | 41.13 | -1.39% | 463,724 | 
| Oct 29, 2025 | 41.50 | 42.48 | 41.29 | 41.71 | 41.71 | 0.29% | 383,837 | 
| Oct 28, 2025 | 41.54 | 41.83 | 41.29 | 41.59 | 41.59 | -0.53% | 279,942 | 
| Oct 27, 2025 | 42.59 | 42.59 | 41.59 | 41.81 | 41.81 | -1.55% | 311,453 | 
| Oct 24, 2025 | 42.86 | 42.86 | 42.10 | 42.47 | 42.47 | 0.07% | 312,008 | 
| Oct 23, 2025 | 41.87 | 42.47 | 41.70 | 42.44 | 42.44 | 1.34% | 382,348 | 
| Oct 22, 2025 | 42.50 | 42.79 | 41.29 | 41.88 | 41.88 | -1.44% | 466,387 | 
| Oct 21, 2025 | 41.70 | 43.22 | 41.70 | 42.49 | 42.49 | 1.38% | 324,795 | 
| Oct 20, 2025 | 42.81 | 42.90 | 41.59 | 41.91 | 41.91 | -0.17% | 338,596 | 
| Oct 17, 2025 | 42.10 | 42.27 | 41.19 | 41.98 | 41.98 | -0.62% | 520,647 | 
| Oct 16, 2025 | 42.20 | 45.00 | 41.48 | 42.24 | 42.24 | 4.79% | 749,846 | 
| Oct 15, 2025 | 40.56 | 41.06 | 40.19 | 40.31 | 40.31 | - | 440,806 | 
| Oct 14, 2025 | 39.04 | 40.51 | 39.04 | 40.31 | 40.31 | 1.97% | 243,363 | 
| Oct 13, 2025 | 38.99 | 39.58 | 38.92 | 39.53 | 39.53 | 2.30% | 266,382 | 
| Oct 10, 2025 | 38.98 | 39.29 | 38.19 | 38.64 | 38.64 | -0.90% | 337,719 | 
| Oct 9, 2025 | 39.56 | 39.65 | 38.83 | 38.99 | 38.99 | -2.01% | 300,269 | 
| Oct 8, 2025 | 40.16 | 40.29 | 39.67 | 39.79 | 39.79 | -0.13% | 385,809 | 
| Oct 7, 2025 | 40.41 | 40.75 | 39.61 | 39.84 | 39.84 | -1.75% | 230,193 | 
| Oct 6, 2025 | 41.39 | 41.39 | 40.53 | 40.55 | 40.51 | -1.82% | 317,075 | 
| Oct 3, 2025 | 41.47 | 41.88 | 41.29 | 41.30 | 41.26 | 0.17% | 226,530 | 
| Oct 2, 2025 | 40.92 | 41.26 | 40.72 | 41.23 | 41.19 | 0.68% | 260,137 | 
| Oct 1, 2025 | 40.71 | 41.04 | 40.42 | 40.95 | 40.91 | -0.12% | 282,323 | 
| Sep 30, 2025 | 40.61 | 41.03 | 40.39 | 41.00 | 40.96 | 1.16% | 389,129 | 
| Sep 29, 2025 | 40.41 | 40.65 | 39.90 | 40.53 | 40.49 | 0.82% | 276,300 | 
| Sep 26, 2025 | 39.77 | 40.25 | 39.71 | 40.20 | 40.16 | 1.23% | 199,881 | 
| Sep 25, 2025 | 40.40 | 40.41 | 39.61 | 39.71 | 39.67 | -1.85% | 302,937 | 
| Sep 24, 2025 | 40.66 | 41.01 | 40.26 | 40.46 | 40.42 | -0.71% | 257,843 | 
| Sep 23, 2025 | 41.08 | 41.35 | 40.55 | 40.75 | 40.71 | -0.32% | 304,258 | 
| Sep 22, 2025 | 41.06 | 41.17 | 40.64 | 40.88 | 40.84 | -0.34% | 385,652 | 
| Sep 19, 2025 | 42.73 | 42.80 | 40.34 | 41.02 | 40.98 | -4.09% | 1,440,855 | 
| Sep 18, 2025 | 42.38 | 43.31 | 42.18 | 42.77 | 42.73 | 1.25% | 488,129 | 
| Sep 17, 2025 | 42.11 | 43.58 | 42.05 | 42.24 | 42.20 | 0.28% | 371,411 | 
| Sep 16, 2025 | 42.36 | 42.61 | 41.61 | 42.12 | 42.08 | -0.87% | 267,713 | 
| Sep 15, 2025 | 42.64 | 43.16 | 42.27 | 42.49 | 42.45 | -0.42% | 366,106 | 
| Sep 12, 2025 | 43.15 | 43.19 | 42.50 | 42.67 | 42.63 | -1.43% | 390,853 | 
| Sep 11, 2025 | 42.36 | 43.37 | 42.12 | 43.29 | 43.25 | 2.27% | 359,287 | 
| Sep 10, 2025 | 41.30 | 42.95 | 41.22 | 42.33 | 42.29 | 2.92% | 852,123 | 
| Sep 9, 2025 | 42.15 | 42.63 | 40.90 | 41.13 | 41.09 | -3.06% | 368,939 | 
| Sep 8, 2025 | 42.80 | 42.80 | 42.10 | 42.43 | 42.39 | -0.61% | 334,954 | 
| Sep 5, 2025 | 42.78 | 43.32 | 42.50 | 42.69 | 42.65 | 0.76% | 414,477 | 
| Sep 4, 2025 | 42.02 | 42.38 | 41.50 | 42.37 | 42.33 | 1.07% | 277,270 | 
| Sep 3, 2025 | 41.77 | 42.25 | 41.59 | 41.92 | 41.88 | -0.05% | 273,580 | 
| Sep 2, 2025 | 41.70 | 42.06 | 41.39 | 41.94 | 41.90 | -0.94% | 213,228 | 
| Aug 29, 2025 | 42.94 | 42.94 | 42.10 | 42.34 | 42.30 | -1.26% | 257,569 | 
| Aug 28, 2025 | 42.92 | 42.92 | 42.10 | 42.88 | 42.84 | 0.21% | 276,784 | 
| Aug 27, 2025 | 42.72 | 43.44 | 42.69 | 42.79 | 42.75 | -0.35% | 208,031 | 
| Aug 26, 2025 | 43.51 | 43.96 | 42.82 | 42.94 | 42.90 | -1.38% | 290,623 | 
| Aug 25, 2025 | 43.60 | 43.79 | 43.36 | 43.54 | 43.50 | -0.39% | 370,763 | 
| Aug 22, 2025 | 42.22 | 44.25 | 42.16 | 43.71 | 43.67 | 4.29% | 330,223 |