Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
40.55
-0.75 (-1.82%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Enerpac Tool Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202541.3941.3940.5340.5540.55-1.82%317,075
Oct 3, 202541.4741.8841.2941.3041.300.17%226,530
Oct 2, 202540.9241.2640.7241.2341.230.68%260,137
Oct 1, 202540.7141.0440.4240.9540.95-0.12%282,323
Sep 30, 202540.6141.0340.3941.0041.001.16%389,129
Sep 29, 202540.4140.6539.9040.5340.530.82%276,300
Sep 26, 202539.7740.2539.7140.2040.201.23%199,881
Sep 25, 202540.4040.4139.6139.7139.71-1.85%302,937
Sep 24, 202540.6641.0140.2640.4640.46-0.71%257,843
Sep 23, 202541.0841.3540.5540.7540.75-0.32%304,258
Sep 22, 202541.0641.1740.6440.8840.88-0.34%385,652
Sep 19, 202542.7342.8040.3441.0241.02-4.09%1,440,855
Sep 18, 202542.3843.3142.1842.7742.771.25%488,129
Sep 17, 202542.1143.5842.0542.2442.240.28%371,411
Sep 16, 202542.3642.6141.6142.1242.12-0.87%267,713
Sep 15, 202542.6443.1642.2742.4942.49-0.42%366,106
Sep 12, 202543.1543.1942.5042.6742.67-1.43%390,853
Sep 11, 202542.3643.3742.1243.2943.292.27%359,287
Sep 10, 202541.3042.9541.2242.3342.332.92%852,123
Sep 9, 202542.1542.6340.9041.1341.13-3.06%368,939
Sep 8, 202542.8042.8042.1042.4342.43-0.61%334,954
Sep 5, 202542.7843.3242.5042.6942.690.76%414,477
Sep 4, 202542.0242.3841.5042.3742.371.07%277,270
Sep 3, 202541.7742.2541.5941.9241.92-0.05%273,580
Sep 2, 202541.7042.0641.3941.9441.94-0.94%213,228
Aug 29, 202542.9442.9442.1042.3442.34-1.26%257,569
Aug 28, 202542.9242.9242.1042.8842.880.21%276,784
Aug 27, 202542.7243.4442.6942.7942.79-0.35%208,031
Aug 26, 202543.5143.9642.8242.9442.94-1.38%290,623
Aug 25, 202543.6043.7943.3643.5443.54-0.39%370,763
Aug 22, 202542.2244.2542.1643.7143.714.29%330,223
Aug 21, 202541.8342.1541.8041.9141.91-0.05%215,805
Aug 20, 202542.5742.8241.8241.9341.93-1.50%390,412
Aug 19, 202542.4543.3242.3542.5742.570.38%307,433
Aug 18, 202541.8542.6641.6542.4142.411.56%352,080
Aug 15, 202541.9342.0241.3641.7641.76-0.05%521,799
Aug 14, 202542.1542.4441.4141.7841.78-2.86%460,017
Aug 13, 202541.9043.0841.7843.0143.012.94%342,221
Aug 12, 202540.9941.8040.7141.7841.783.08%495,247
Aug 11, 202540.3740.6139.9940.5340.530.62%307,990
Aug 8, 202540.5040.9140.1240.2840.28-0.44%406,101
Aug 7, 202540.5140.5139.9340.4640.460.75%352,176
Aug 6, 202539.6940.3039.3540.1640.160.93%472,669
Aug 5, 202538.4839.8038.4839.7939.793.75%432,619
Aug 4, 202537.7538.3737.7538.3538.352.24%345,736
Aug 1, 202537.7238.0437.3737.5137.51-2.60%471,388
Jul 31, 202538.0139.0038.0138.5138.510.03%394,163
Jul 30, 202538.4239.2438.2338.5038.50-0.08%410,854
Jul 29, 202538.9439.2438.4238.5338.53-0.21%420,293
Jul 28, 202538.3639.1638.1638.6138.610.63%363,890