Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	43.15	43.19	42.50	42.67	42.67	-1.43%	390,853
Sep 11, 2025	42.36	43.37	42.12	43.29	43.29	2.27%	359,287
Sep 10, 2025	41.30	42.95	41.22	42.33	42.33	2.92%	852,123
Sep 9, 2025	42.15	42.63	40.90	41.13	41.13	-3.06%	368,939
Sep 8, 2025	42.80	42.80	42.10	42.43	42.43	-0.61%	334,954
Sep 5, 2025	42.78	43.32	42.50	42.69	42.69	0.76%	414,477
Sep 4, 2025	42.02	42.38	41.50	42.37	42.37	1.07%	277,270
Sep 3, 2025	41.77	42.25	41.59	41.92	41.92	-0.05%	273,580
Sep 2, 2025	41.70	42.06	41.39	41.94	41.94	-0.94%	213,228
Aug 29, 2025	42.94	42.94	42.10	42.34	42.34	-1.26%	257,569
Aug 28, 2025	42.92	42.92	42.10	42.88	42.88	0.21%	276,784
Aug 27, 2025	42.72	43.44	42.69	42.79	42.79	-0.35%	208,031
Aug 26, 2025	43.51	43.96	42.82	42.94	42.94	-1.38%	290,623
Aug 25, 2025	43.60	43.79	43.36	43.54	43.54	-0.39%	370,763
Aug 22, 2025	42.22	44.25	42.16	43.71	43.71	4.29%	330,223
Aug 21, 2025	41.83	42.15	41.80	41.91	41.91	-0.05%	215,805
Aug 20, 2025	42.57	42.82	41.82	41.93	41.93	-1.50%	390,412
Aug 19, 2025	42.45	43.32	42.35	42.57	42.57	0.38%	307,433
Aug 18, 2025	41.85	42.66	41.65	42.41	42.41	1.56%	352,080
Aug 15, 2025	41.93	42.02	41.36	41.76	41.76	-0.05%	521,799
Aug 14, 2025	42.15	42.44	41.41	41.78	41.78	-2.86%	460,017
Aug 13, 2025	41.90	43.08	41.78	43.01	43.01	2.94%	342,221
Aug 12, 2025	40.99	41.80	40.71	41.78	41.78	3.08%	495,247
Aug 11, 2025	40.37	40.61	39.99	40.53	40.53	0.62%	307,990
Aug 8, 2025	40.50	40.91	40.12	40.28	40.28	-0.44%	406,101
Aug 7, 2025	40.51	40.51	39.93	40.46	40.46	0.75%	352,176
Aug 6, 2025	39.69	40.30	39.35	40.16	40.16	0.93%	472,669
Aug 5, 2025	38.48	39.80	38.48	39.79	39.79	3.75%	432,619
Aug 4, 2025	37.75	38.37	37.75	38.35	38.35	2.24%	345,736
Aug 1, 2025	37.72	38.04	37.37	37.51	37.51	-2.60%	471,388
Jul 31, 2025	38.01	39.00	38.01	38.51	38.51	0.03%	394,163
Jul 30, 2025	38.42	39.24	38.23	38.50	38.50	-0.08%	410,854
Jul 29, 2025	38.94	39.24	38.42	38.53	38.53	-0.21%	420,293
Jul 28, 2025	38.36	39.16	38.16	38.61	38.61	0.63%	363,890
Jul 25, 2025	37.76	38.49	37.49	38.37	38.37	2.35%	272,482
Jul 24, 2025	37.24	37.55	36.99	37.49	37.49	-0.61%	327,174
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