Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	41.43	41.76	40.97	41.75	41.75	1.78%	308,187
Feb 23, 2026	42.11	42.17	40.77	41.02	41.02	-3.23%	253,667
Feb 20, 2026	42.29	42.93	41.80	42.39	42.39	0.17%	305,885
Feb 19, 2026	42.03	42.44	41.89	42.32	42.32	0.36%	239,620
Feb 18, 2026	42.79	43.48	42.15	42.17	42.17	-1.47%	382,930
Feb 17, 2026	42.67	43.18	42.15	42.80	42.80	-0.51%	319,214
Feb 13, 2026	42.03	43.18	41.58	43.02	43.02	2.65%	367,206
Feb 12, 2026	43.50	43.97	41.60	41.91	41.91	-2.58%	351,607
Feb 11, 2026	42.73	43.42	42.66	43.02	43.02	1.77%	668,563
Feb 10, 2026	42.29	42.67	41.78	42.27	42.27	-0.40%	201,970
Feb 9, 2026	42.51	42.88	42.30	42.44	42.44	-0.54%	173,378
Feb 6, 2026	42.21	42.99	42.21	42.67	42.67	1.91%	283,551
Feb 5, 2026	41.69	42.16	41.16	41.87	41.87	0.94%	387,404
Feb 4, 2026	42.20	42.89	41.32	41.48	41.48	-0.62%	370,245
Feb 3, 2026	41.24	42.06	41.04	41.74	41.74	0.87%	250,627
Feb 2, 2026	40.52	41.83	40.22	41.38	41.38	2.53%	248,547
Jan 30, 2026	39.70	40.45	39.48	40.36	40.36	0.40%	466,575
Jan 29, 2026	39.71	40.21	39.21	40.20	40.20	2.03%	432,200
Jan 28, 2026	39.89	40.17	39.08	39.40	39.40	-1.23%	292,008
Jan 27, 2026	40.15	40.34	39.18	39.89	39.89	-1.41%	335,951
Jan 26, 2026	41.10	41.10	40.41	40.46	40.46	-0.91%	383,557
Jan 23, 2026	41.83	42.43	40.64	40.83	40.83	-2.83%	255,757
Jan 22, 2026	41.90	42.42	41.59	42.02	42.02	0.86%	388,895
Jan 21, 2026	40.40	41.67	40.40	41.66	41.66	3.79%	336,401
Jan 20, 2026	40.00	40.46	40.00	40.14	40.14	-1.38%	255,259
Jan 16, 2026	41.07	41.25	40.54	40.70	40.70	-1.69%	292,916
Jan 15, 2026	40.57	41.54	40.57	41.40	41.40	3.04%	255,821
Jan 14, 2026	40.44	40.51	39.65	40.18	40.18	-0.12%	327,207
Jan 13, 2026	40.19	40.89	40.05	40.23	40.23	0.12%	641,766
Jan 12, 2026	40.25	40.42	39.93	40.18	40.18	-0.20%	347,967
Jan 9, 2026	40.38	40.85	39.76	40.26	40.26	-0.22%	436,944
Jan 8, 2026	39.41	40.44	39.41	40.35	40.35	1.92%	400,022
Jan 7, 2026	40.14	40.14	39.23	39.59	39.59	-1.42%	406,257
Jan 6, 2026	39.35	40.23	38.66	40.16	40.16	1.18%	446,532
Jan 5, 2026	39.52	40.30	39.16	39.69	39.69	0.33%	528,124
Jan 2, 2026	38.55	39.57	38.28	39.56	39.56	3.45%	619,317
Dec 31, 2025	39.33	39.50	38.14	38.24	38.24	-2.99%	598,158
Dec 30, 2025	39.86	40.24	39.36	39.42	39.42	-1.08%	528,273
Dec 29, 2025	40.15	40.76	39.63	39.85	39.85	-1.19%	672,740
Dec 26, 2025	40.09	40.35	39.75	40.33	40.33	0.52%	535,175
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