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