Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
47.87
+0.35 (0.74%)
At close: Nov 21, 2024, 3:59 PM
47.89
+0.02 (0.04%)
After-hours: Nov 21, 2024, 4:00 PM EST
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.78 | 47.60 | 46.57 | 47.52 | 47.52 | 0.87% | 182,683 |
| Nov 19, 2024 | 46.90 | 47.17 | 46.41 | 47.11 | 47.11 | -0.30% | 391,895 |
| Nov 18, 2024 | 47.78 | 48.35 | 47.23 | 47.25 | 47.25 | -0.65% | 341,293 |
| Nov 15, 2024 | 48.39 | 48.45 | 47.42 | 47.56 | 47.56 | -1.14% | 300,159 |
| Nov 14, 2024 | 49.04 | 49.15 | 47.87 | 48.11 | 48.11 | -1.35% | 368,566 |
| Nov 13, 2024 | 50.00 | 50.05 | 48.74 | 48.77 | 48.77 | -1.93% | 375,408 |
| Nov 12, 2024 | 51.64 | 51.80 | 49.60 | 49.73 | 49.73 | -3.57% | 373,078 |
| Nov 11, 2024 | 50.93 | 51.91 | 50.93 | 51.57 | 51.57 | 1.32% | 337,949 |
| Nov 8, 2024 | 50.93 | 51.79 | 50.82 | 50.90 | 50.90 | 0.51% | 375,516 |
| Nov 7, 2024 | 50.97 | 51.30 | 50.37 | 50.64 | 50.64 | -0.71% | 401,336 |
| Nov 6, 2024 | 48.96 | 51.64 | 48.96 | 51.00 | 51.00 | 9.14% | 708,905 |
| Nov 5, 2024 | 45.47 | 46.77 | 45.38 | 46.73 | 46.73 | 2.84% | 232,010 |
| Nov 4, 2024 | 44.40 | 45.79 | 44.27 | 45.44 | 45.44 | 2.67% | 429,561 |
| Nov 1, 2024 | 44.14 | 44.66 | 43.75 | 44.26 | 44.26 | 0.32% | 310,554 |
| Oct 31, 2024 | 44.03 | 44.36 | 43.62 | 44.12 | 44.12 | 0.48% | 449,361 |
| Oct 30, 2024 | 44.46 | 44.76 | 43.88 | 43.91 | 43.91 | -1.64% | 323,960 |
| Oct 29, 2024 | 44.40 | 44.64 | 44.07 | 44.64 | 44.64 | -0.38% | 311,113 |
| Oct 28, 2024 | 45.10 | 45.12 | 44.43 | 44.81 | 44.81 | 0.09% | 328,157 |
| Oct 25, 2024 | 44.07 | 45.17 | 44.01 | 44.77 | 44.77 | 2.35% | 380,110 |
| Oct 24, 2024 | 43.30 | 43.75 | 42.67 | 43.74 | 43.74 | 0.57% | 337,034 |
| Oct 23, 2024 | 43.58 | 43.60 | 43.15 | 43.49 | 43.49 | -0.50% | 318,405 |
| Oct 22, 2024 | 44.17 | 44.51 | 43.71 | 43.71 | 43.71 | -1.13% | 548,088 |
| Oct 21, 2024 | 44.12 | 44.88 | 43.68 | 44.21 | 44.21 | 0.41% | 547,814 |
| Oct 18, 2024 | 44.44 | 44.55 | 43.51 | 44.03 | 44.03 | -1.23% | 768,412 |
| Oct 17, 2024 | 42.95 | 44.63 | 42.95 | 44.58 | 44.58 | 3.53% | 537,432 |
| Oct 16, 2024 | 38.90 | 43.38 | 38.36 | 43.06 | 43.06 | -1.08% | 968,459 |
| Oct 15, 2024 | 43.82 | 44.16 | 43.41 | 43.53 | 43.53 | -0.87% | 487,336 |
| Oct 14, 2024 | 43.73 | 44.05 | 43.40 | 43.91 | 43.91 | 0.41% | 325,960 |
| Oct 11, 2024 | 42.53 | 43.90 | 42.53 | 43.73 | 43.73 | 2.85% | 227,515 |
| Oct 10, 2024 | 41.91 | 42.52 | 41.72 | 42.52 | 42.52 | 0.54% | 325,277 |
| Oct 9, 2024 | 42.17 | 42.77 | 42.12 | 42.29 | 42.29 | - | 282,100 |
| Oct 8, 2024 | 42.92 | 42.92 | 42.19 | 42.29 | 42.29 | -1.03% | 280,847 |
| Oct 7, 2024 | 42.38 | 42.76 | 42.19 | 42.73 | 42.73 | 0.16% | 277,395 |
| Oct 4, 2024 | 42.21 | 42.71 | 41.85 | 42.66 | 42.62 | 2.55% | 233,050 |
| Oct 3, 2024 | 41.64 | 41.83 | 41.33 | 41.60 | 41.56 | -0.43% | 336,451 |
| Oct 2, 2024 | 41.69 | 42.21 | 41.66 | 41.78 | 41.74 | -0.24% | 249,530 |
| Oct 1, 2024 | 41.75 | 41.96 | 40.93 | 41.88 | 41.84 | -0.02% | 278,783 |
| Sep 30, 2024 | 41.63 | 42.00 | 41.48 | 41.89 | 41.85 | 0.07% | 260,133 |
| Sep 27, 2024 | 42.02 | 42.58 | 41.74 | 41.86 | 41.82 | 0.36% | 248,242 |
| Sep 26, 2024 | 42.99 | 43.00 | 41.71 | 41.71 | 41.67 | -1.88% | 307,993 |
| Sep 25, 2024 | 42.00 | 42.99 | 41.67 | 42.51 | 42.47 | 1.29% | 317,389 |
| Sep 24, 2024 | 41.91 | 42.08 | 41.63 | 41.97 | 41.93 | 0.60% | 260,634 |
| Sep 23, 2024 | 42.16 | 42.48 | 41.71 | 41.72 | 41.68 | -0.48% | 191,312 |
| Sep 20, 2024 | 41.95 | 42.46 | 41.51 | 41.92 | 41.88 | -0.21% | 962,413 |
| Sep 19, 2024 | 42.41 | 42.86 | 41.86 | 42.01 | 41.97 | 1.33% | 267,713 |
| Sep 18, 2024 | 41.72 | 41.85 | 41.12 | 41.46 | 41.42 | -0.22% | 366,689 |
| Sep 17, 2024 | 41.97 | 42.22 | 41.32 | 41.55 | 41.51 | -0.05% | 287,574 |
| Sep 16, 2024 | 41.44 | 41.74 | 40.97 | 41.57 | 41.53 | 0.87% | 166,765 |
| Sep 13, 2024 | 40.63 | 41.35 | 40.46 | 41.21 | 41.17 | 2.54% | 169,936 |
| Sep 12, 2024 | 39.80 | 40.25 | 39.44 | 40.19 | 40.15 | 1.72% | 143,772 |
| Sep 11, 2024 | 38.94 | 39.66 | 38.42 | 39.51 | 39.47 | 1.05% | 207,060 |
| Sep 10, 2024 | 39.42 | 39.72 | 38.82 | 39.10 | 39.06 | -0.51% | 329,023 |
| Sep 9, 2024 | 39.26 | 39.55 | 38.89 | 39.30 | 39.26 | 0.33% | 459,438 |
| Sep 6, 2024 | 39.83 | 40.06 | 39.10 | 39.17 | 39.13 | -1.90% | 214,297 |
| Sep 5, 2024 | 40.14 | 40.23 | 39.70 | 39.93 | 39.89 | 0.03% | 241,446 |
| Sep 4, 2024 | 39.65 | 40.10 | 39.61 | 39.92 | 39.88 | 0.13% | 262,588 |
| Sep 3, 2024 | 40.79 | 40.88 | 39.66 | 39.87 | 39.83 | -3.32% | 287,935 |
| Aug 30, 2024 | 41.01 | 41.36 | 40.46 | 41.24 | 41.20 | 1.30% | 339,141 |
| Aug 29, 2024 | 40.66 | 41.36 | 40.30 | 40.71 | 40.67 | 0.99% | 347,047 |
| Aug 28, 2024 | 40.62 | 40.69 | 40.16 | 40.31 | 40.27 | -0.84% | 169,242 |
| Aug 27, 2024 | 40.66 | 40.87 | 40.33 | 40.65 | 40.61 | -0.47% | 157,661 |
| Aug 26, 2024 | 41.00 | 41.21 | 40.76 | 40.84 | 40.80 | 0.32% | 136,989 |
| Aug 23, 2024 | 40.38 | 41.11 | 40.17 | 40.71 | 40.67 | 1.65% | 167,898 |
| Aug 22, 2024 | 40.13 | 40.31 | 39.92 | 40.05 | 40.01 | -0.22% | 89,789 |
| Aug 21, 2024 | 40.07 | 40.52 | 39.87 | 40.14 | 40.10 | 0.96% | 125,034 |
| Aug 20, 2024 | 40.06 | 40.16 | 39.72 | 39.76 | 39.72 | -1.27% | 155,878 |
| Aug 19, 2024 | 40.40 | 40.40 | 39.94 | 40.27 | 40.23 | 0.15% | 149,446 |
| Aug 16, 2024 | 40.15 | 40.21 | 39.75 | 40.21 | 40.17 | 0.05% | 213,408 |
| Aug 15, 2024 | 40.52 | 40.58 | 40.06 | 40.19 | 40.15 | 1.31% | 207,251 |
| Aug 14, 2024 | 40.31 | 40.31 | 39.61 | 39.67 | 39.63 | -1.20% | 151,544 |
| Aug 13, 2024 | 40.38 | 40.38 | 39.99 | 40.15 | 40.11 | 0.45% | 264,666 |
| Aug 12, 2024 | 40.36 | 40.36 | 39.84 | 39.97 | 39.93 | -0.84% | 157,677 |
| Aug 9, 2024 | 40.11 | 40.32 | 39.88 | 40.31 | 40.27 | 0.37% | 151,342 |
| Aug 8, 2024 | 39.49 | 40.17 | 39.44 | 40.16 | 40.12 | 2.40% | 160,398 |
| Aug 7, 2024 | 39.05 | 39.39 | 38.52 | 39.22 | 39.18 | 1.82% | 332,345 |
| Aug 6, 2024 | 38.06 | 39.02 | 37.94 | 38.52 | 38.48 | 1.32% | 188,904 |
| Aug 5, 2024 | 37.38 | 38.43 | 36.78 | 38.02 | 37.98 | -1.76% | 336,566 |
| Aug 2, 2024 | 38.09 | 38.81 | 37.79 | 38.70 | 38.66 | -1.50% | 288,410 |
| Aug 1, 2024 | 40.06 | 40.19 | 38.51 | 39.29 | 39.25 | -2.26% | 487,264 |
| Jul 31, 2024 | 40.08 | 40.76 | 39.50 | 40.20 | 40.16 | 1.16% | 483,910 |
| Jul 30, 2024 | 40.31 | 40.62 | 39.72 | 39.74 | 39.70 | -0.87% | 272,559 |
| Jul 29, 2024 | 40.88 | 40.96 | 40.02 | 40.09 | 40.05 | -1.67% | 194,634 |
| Jul 26, 2024 | 40.91 | 41.17 | 40.55 | 40.77 | 40.73 | 1.39% | 237,848 |
| Jul 25, 2024 | 40.14 | 41.14 | 39.67 | 40.21 | 40.17 | 0.35% | 313,674 |
| Jul 24, 2024 | 40.59 | 40.96 | 39.99 | 40.07 | 40.03 | -2.05% | 239,942 |
| Jul 23, 2024 | 40.15 | 41.34 | 40.15 | 40.91 | 40.87 | 1.39% | 233,691 |
| Jul 22, 2024 | 40.11 | 40.40 | 39.48 | 40.35 | 40.31 | 1.31% | 175,911 |
| Jul 19, 2024 | 40.18 | 40.18 | 39.46 | 39.83 | 39.79 | -0.95% | 321,618 |
| Jul 18, 2024 | 40.40 | 41.11 | 40.12 | 40.21 | 40.17 | -1.28% | 206,058 |
| Jul 17, 2024 | 41.59 | 42.13 | 40.72 | 40.73 | 40.69 | -2.47% | 347,919 |
| Jul 16, 2024 | 40.41 | 41.89 | 40.32 | 41.76 | 41.72 | 4.43% | 357,230 |
| Jul 15, 2024 | 39.14 | 40.20 | 39.04 | 39.99 | 39.95 | 3.04% | 288,609 |
| Jul 12, 2024 | 39.20 | 39.38 | 38.71 | 38.81 | 38.77 | -0.13% | 256,657 |
| Jul 11, 2024 | 38.59 | 39.29 | 38.43 | 38.86 | 38.82 | 2.24% | 314,541 |
| Jul 10, 2024 | 37.92 | 38.22 | 37.89 | 38.01 | 37.97 | 0.61% | 269,873 |
| Jul 9, 2024 | 38.35 | 38.61 | 37.74 | 37.78 | 37.75 | -1.43% | 283,707 |
| Jul 8, 2024 | 38.58 | 38.98 | 38.31 | 38.33 | 38.29 | 0.13% | 230,509 |
| Jul 5, 2024 | 38.25 | 38.47 | 37.88 | 38.28 | 38.24 | -0.31% | 215,726 |
| Jul 3, 2024 | 38.05 | 38.44 | 37.93 | 38.40 | 38.36 | 0.89% | 120,160 |
| Jul 2, 2024 | 37.55 | 38.18 | 37.43 | 38.06 | 38.02 | 1.33% | 268,329 |