Enerpac Tool Group Corp. (EPAC)

Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	37.24	37.55	36.99	37.49	37.49	-0.61%	327,172
Jul 23, 2025	37.55	37.76	37.39	37.72	37.72	1.34%	246,494
Jul 22, 2025	36.92	37.54	36.92	37.22	37.22	0.54%	378,122
Jul 21, 2025	38.70	38.70	37.01	37.02	37.02	-3.49%	312,276
Jul 18, 2025	38.81	38.81	37.97	38.36	38.36	-0.52%	493,912
Jul 17, 2025	37.40	38.59	37.40	38.56	38.56	3.43%	525,769
Jul 16, 2025	37.01	37.28	36.60	37.28	37.28	0.89%	439,170
Jul 15, 2025	37.52	37.78	36.83	36.95	36.95	-1.12%	382,123
Jul 14, 2025	37.68	37.68	36.51	37.37	37.37	-0.72%	481,463
Jul 11, 2025	37.62	38.32	37.52	37.64	37.64	-1.23%	462,025
Jul 10, 2025	37.89	38.54	37.89	38.11	38.11	0.37%	356,910
Jul 9, 2025	37.96	38.09	37.33	37.97	37.97	0.13%	568,552
Jul 8, 2025	37.74	38.52	37.60	37.92	37.92	0.58%	578,568
Jul 7, 2025	37.96	38.49	37.63	37.70	37.70	-0.92%	1,260,634
Jul 3, 2025	38.32	38.49	37.64	38.05	38.05	0.16%	551,053
Jul 2, 2025	39.98	39.98	37.71	37.99	37.99	-3.97%	1,141,752
Jul 1, 2025	40.18	41.19	39.53	39.56	39.56	-2.47%	699,663
Jun 30, 2025	41.59	41.64	39.95	40.56	40.56	-2.34%	817,126
Jun 27, 2025	45.00	45.54	41.04	41.53	41.53	-5.91%	1,053,455
Jun 26, 2025	43.18	44.14	43.18	44.14	44.14	2.22%	777,055
Jun 25, 2025	43.44	43.44	42.92	43.18	43.18	-0.42%	437,698
Jun 24, 2025	43.40	43.49	42.88	43.36	43.36	0.60%	172,164
Jun 23, 2025	42.08	43.15	41.91	43.10	43.10	2.08%	224,424
Jun 20, 2025	42.18	42.38	41.80	42.22	42.22	0.69%	453,669
Jun 18, 2025	42.09	42.61	41.87	41.93	41.93	-0.45%	194,840
Jun 17, 2025	42.21	42.75	42.09	42.12	42.12	-1.27%	191,730
Jun 16, 2025	42.44	42.80	42.31	42.66	42.66	1.16%	228,441
Jun 13, 2025	42.11	42.57	41.97	42.17	42.17	-1.49%	214,767
Jun 12, 2025	43.00	43.05	42.57	42.81	42.81	-0.88%	169,512
Jun 11, 2025	43.67	43.83	43.10	43.19	43.19	-0.44%	297,717
Jun 10, 2025	43.48	43.77	43.21	43.38	43.38	-0.16%	211,138
Jun 9, 2025	43.23	43.81	42.96	43.45	43.45	1.05%	544,656
Jun 6, 2025	43.48	43.66	42.99	43.00	43.00	0.35%	271,728
Jun 5, 2025	42.86	43.12	42.53	42.85	42.85	0.30%	239,708
Jun 4, 2025	42.93	43.06	42.50	42.72	42.72	0.07%	184,411
Jun 3, 2025	42.41	42.82	42.31	42.69	42.69	1.02%	218,305
Jun 2, 2025	42.68	42.80	41.99	42.26	42.26	-1.45%	148,918
May 30, 2025	43.13	43.28	42.60	42.88	42.88	-0.60%	279,900
May 29, 2025	43.15	43.20	42.74	43.14	43.14	0.49%	147,761
May 28, 2025	43.70	43.84	42.86	42.93	42.93	-1.92%	143,112
May 27, 2025	43.13	43.84	43.00	43.77	43.77	2.89%	159,842
May 23, 2025	42.39	42.83	42.39	42.54	42.54	-1.28%	180,926
May 22, 2025	43.47	43.65	43.07	43.09	43.09	-1.53%	152,604
May 21, 2025	44.22	44.63	43.72	43.76	43.76	-2.80%	161,095
May 20, 2025	45.06	45.39	44.96	45.02	45.02	-0.71%	108,757
May 19, 2025	44.83	45.42	44.83	45.34	45.34	-0.13%	157,812
May 16, 2025	45.16	45.68	44.84	45.40	45.40	0.67%	223,995
May 15, 2025	45.28	45.96	44.98	45.10	45.10	-0.57%	202,004
May 14, 2025	45.84	45.91	45.33	45.36	45.36	-1.56%	132,621
May 13, 2025	45.78	46.39	45.72	46.08	46.08	1.25%	182,142

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.