Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
43.31
+0.08 (0.19%)
May 9, 2025, 12:57 PM - Market open
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 43.36 | 43.82 | 43.14 | 43.22 | - | -0.03% | 41,377 |
| May 8, 2025 | 42.28 | 43.84 | 42.20 | 43.23 | 43.23 | 3.69% | 214,700 |
| May 7, 2025 | 41.97 | 42.19 | 41.38 | 41.69 | 41.69 | 0.05% | 239,708 |
| May 6, 2025 | 41.55 | 41.82 | 41.15 | 41.67 | 41.67 | -0.90% | 249,822 |
| May 5, 2025 | 41.47 | 42.30 | 41.42 | 42.05 | 42.05 | 0.36% | 283,461 |
| May 2, 2025 | 41.26 | 42.15 | 41.20 | 41.90 | 41.90 | 3.08% | 158,605 |
| May 1, 2025 | 40.66 | 41.08 | 40.07 | 40.65 | 40.65 | 0.69% | 218,808 |
| Apr 30, 2025 | 40.13 | 40.61 | 39.42 | 40.37 | 40.37 | -0.25% | 243,412 |
| Apr 29, 2025 | 39.92 | 40.82 | 39.81 | 40.47 | 40.47 | 0.92% | 193,709 |
| Apr 28, 2025 | 39.99 | 40.61 | 39.58 | 40.10 | 40.10 | -0.32% | 218,356 |
| Apr 25, 2025 | 39.84 | 40.24 | 39.59 | 40.23 | 40.23 | 0.25% | 197,110 |
| Apr 24, 2025 | 38.76 | 40.40 | 38.76 | 40.13 | 40.13 | 2.71% | 266,717 |
| Apr 23, 2025 | 39.59 | 40.29 | 38.88 | 39.07 | 39.07 | 1.74% | 314,589 |
| Apr 22, 2025 | 37.97 | 38.62 | 37.60 | 38.40 | 38.40 | 2.70% | 416,733 |
| Apr 21, 2025 | 37.90 | 38.18 | 37.10 | 37.39 | 37.39 | -2.88% | 283,733 |
| Apr 17, 2025 | 38.64 | 39.08 | 37.99 | 38.50 | 38.50 | -0.44% | 341,976 |
| Apr 16, 2025 | 39.57 | 39.72 | 38.22 | 38.67 | 38.67 | -2.55% | 304,834 |
| Apr 15, 2025 | 39.82 | 40.57 | 39.66 | 39.68 | 39.68 | -0.92% | 271,051 |
| Apr 14, 2025 | 40.37 | 40.74 | 39.57 | 40.05 | 40.05 | 0.15% | 308,944 |
| Apr 11, 2025 | 39.39 | 40.17 | 38.67 | 39.99 | 39.99 | 1.68% | 331,054 |
| Apr 10, 2025 | 39.88 | 40.16 | 38.40 | 39.33 | 39.33 | -3.37% | 318,174 |
| Apr 9, 2025 | 37.05 | 41.10 | 36.92 | 40.70 | 40.70 | 8.62% | 589,777 |
| Apr 8, 2025 | 39.80 | 40.77 | 36.98 | 37.47 | 37.47 | -3.15% | 576,670 |
| Apr 7, 2025 | 38.15 | 41.04 | 37.76 | 38.69 | 38.69 | -2.47% | 680,687 |
| Apr 4, 2025 | 40.00 | 40.68 | 39.08 | 39.67 | 39.67 | -6.55% | 513,875 |
| Apr 3, 2025 | 43.97 | 44.50 | 42.28 | 42.45 | 42.45 | -7.86% | 314,552 |
| Apr 2, 2025 | 45.23 | 46.08 | 45.12 | 46.07 | 46.07 | -0.17% | 326,009 |
| Apr 1, 2025 | 44.43 | 46.43 | 44.43 | 46.15 | 46.15 | 2.88% | 318,945 |
| Mar 31, 2025 | 44.36 | 45.13 | 44.17 | 44.86 | 44.86 | 0.13% | 537,196 |
| Mar 28, 2025 | 45.98 | 46.03 | 44.48 | 44.80 | 44.80 | -3.07% | 218,500 |
| Mar 27, 2025 | 45.57 | 46.81 | 45.46 | 46.22 | 46.22 | 1.56% | 402,684 |
| Mar 26, 2025 | 47.27 | 47.27 | 45.50 | 45.51 | 45.51 | -3.21% | 381,877 |
| Mar 25, 2025 | 43.18 | 47.27 | 42.96 | 47.02 | 47.02 | 8.39% | 693,794 |
| Mar 24, 2025 | 43.03 | 43.64 | 42.49 | 43.38 | 43.38 | 2.67% | 528,757 |
| Mar 21, 2025 | 42.89 | 42.95 | 41.86 | 42.25 | 42.25 | -2.51% | 820,909 |
| Mar 20, 2025 | 43.53 | 43.99 | 43.09 | 43.34 | 43.34 | -0.48% | 301,344 |
| Mar 19, 2025 | 43.32 | 43.79 | 43.00 | 43.55 | 43.55 | 1.23% | 538,805 |
| Mar 18, 2025 | 43.37 | 43.50 | 42.91 | 43.02 | 43.02 | -1.80% | 302,007 |
| Mar 17, 2025 | 43.62 | 44.20 | 43.61 | 43.81 | 43.81 | -0.34% | 301,859 |
| Mar 14, 2025 | 43.33 | 44.10 | 42.97 | 43.96 | 43.96 | 3.34% | 273,139 |
| Mar 13, 2025 | 44.15 | 44.27 | 42.53 | 42.54 | 42.54 | -3.43% | 247,666 |
| Mar 12, 2025 | 45.11 | 45.30 | 44.01 | 44.05 | 44.05 | -2.00% | 277,025 |
| Mar 11, 2025 | 45.34 | 45.62 | 44.48 | 44.95 | 44.95 | -0.29% | 386,039 |
| Mar 10, 2025 | 45.41 | 45.84 | 44.56 | 45.08 | 45.08 | -1.49% | 427,899 |
| Mar 7, 2025 | 44.87 | 45.96 | 44.48 | 45.76 | 45.76 | 1.64% | 242,409 |
| Mar 6, 2025 | 43.54 | 45.24 | 43.37 | 45.02 | 45.02 | 2.16% | 395,175 |
| Mar 5, 2025 | 43.88 | 44.24 | 43.67 | 44.07 | 44.07 | 0.48% | 311,493 |
| Mar 4, 2025 | 44.17 | 44.53 | 43.82 | 43.86 | 43.86 | -1.99% | 344,532 |
| Mar 3, 2025 | 46.38 | 46.52 | 44.64 | 44.75 | 44.75 | -3.29% | 375,825 |
| Feb 28, 2025 | 45.41 | 46.38 | 45.39 | 46.27 | 46.27 | 2.07% | 484,666 |