Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	39.72	40.43	39.37	40.12	40.12	0.68%	433,872
Dec 23, 2025	38.41	40.05	38.27	39.85	39.85	3.27%	620,734
Dec 22, 2025	37.33	38.60	37.33	38.59	38.59	3.65%	623,872
Dec 19, 2025	35.64	37.50	35.47	37.23	37.23	3.97%	1,915,076
Dec 18, 2025	35.13	37.02	35.01	35.81	35.81	-8.79%	1,395,937
Dec 17, 2025	39.41	39.77	38.98	39.26	39.26	-0.36%	578,855
Dec 16, 2025	39.98	40.36	39.17	39.40	39.40	-1.45%	529,374
Dec 15, 2025	40.92	40.97	39.82	39.98	39.98	-1.33%	632,113
Dec 12, 2025	40.16	41.73	39.72	40.52	40.52	0.77%	827,051
Dec 11, 2025	39.20	40.48	39.20	40.21	40.21	2.81%	412,398
Dec 10, 2025	37.52	39.38	37.23	39.11	39.11	4.02%	425,130
Dec 9, 2025	36.95	37.73	36.90	37.60	37.60	0.94%	370,610
Dec 8, 2025	37.40	37.55	36.80	37.25	37.25	0.19%	359,221
Dec 5, 2025	37.38	37.86	37.05	37.18	37.18	-1.14%	282,335
Dec 4, 2025	37.54	37.85	37.31	37.61	37.61	-0.08%	241,234
Dec 3, 2025	37.47	37.92	37.31	37.64	37.64	0.86%	288,331
Dec 2, 2025	37.43	37.47	36.66	37.32	37.32	0.24%	323,976
Dec 1, 2025	37.69	38.19	37.20	37.23	37.23	-1.69%	420,626
Nov 28, 2025	37.79	37.98	37.61	37.87	37.87	0.16%	158,499
Nov 26, 2025	37.72	38.30	37.64	37.81	37.81	-0.60%	554,147
Nov 25, 2025	37.57	38.58	37.40	38.04	38.04	2.07%	411,959
Nov 24, 2025	37.86	38.25	37.14	37.27	37.27	-1.38%	466,718
Nov 21, 2025	37.38	38.30	37.15	37.79	37.79	1.64%	269,757
Nov 20, 2025	38.07	38.34	36.91	37.18	37.18	-0.85%	293,740
Nov 19, 2025	37.12	37.70	37.12	37.50	37.50	0.51%	304,066
Nov 18, 2025	37.76	38.11	37.29	37.31	37.31	-1.24%	319,057
Nov 17, 2025	38.79	39.12	37.76	37.78	37.78	-2.53%	349,223
Nov 14, 2025	38.49	38.91	38.27	38.76	38.76	-0.15%	407,274
Nov 13, 2025	39.79	40.31	38.76	38.82	38.82	-3.26%	409,720
Nov 12, 2025	40.16	40.73	40.12	40.13	40.13	-0.07%	293,226
Nov 11, 2025	40.29	40.49	39.99	40.16	40.16	-0.17%	181,229
Nov 10, 2025	40.50	40.97	39.98	40.23	40.23	-0.02%	322,864
Nov 7, 2025	40.46	40.74	39.93	40.24	40.24	-0.72%	307,107
Nov 6, 2025	41.14	41.73	40.35	40.53	40.53	-1.60%	336,858
Nov 5, 2025	40.48	41.38	40.44	41.19	41.19	1.90%	230,169
Nov 4, 2025	40.88	40.98	40.14	40.42	40.42	-1.65%	299,229
Nov 3, 2025	40.97	41.25	40.32	41.10	41.10	0.15%	339,176
Oct 31, 2025	41.26	41.44	40.61	41.04	41.04	-0.22%	343,235
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