Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.00	45.54	43.15	43.67	-	-1.06%	267,257
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
May 12, 2025	44.70	45.86	44.53	45.51	45.51	4.89%	293,800
May 9, 2025	43.36	43.82	43.14	43.39	43.39	0.37%	202,901
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