Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
41.00
-0.13 (-0.32%)
Oct 31, 2025, 10:21 AM EDT - Market open

Enerpac Tool Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202541.2641.2641.0241.05--0.19%16,969
Oct 30, 202541.5042.1440.8841.1341.13-1.39%463,724
Oct 29, 202541.5042.4841.2941.7141.710.29%383,837
Oct 28, 202541.5441.8341.2941.5941.59-0.53%279,942
Oct 27, 202542.5942.5941.5941.8141.81-1.55%311,453
Oct 24, 202542.8642.8642.1042.4742.470.07%312,008
Oct 23, 202541.8742.4741.7042.4442.441.34%382,348
Oct 22, 202542.5042.7941.2941.8841.88-1.44%466,387
Oct 21, 202541.7043.2241.7042.4942.491.38%324,795
Oct 20, 202542.8142.9041.5941.9141.91-0.17%338,596
Oct 17, 202542.1042.2741.1941.9841.98-0.62%520,647
Oct 16, 202542.2045.0041.4842.2442.244.79%749,846
Oct 15, 202540.5641.0640.1940.3140.31-440,806
Oct 14, 202539.0440.5139.0440.3140.311.97%243,363
Oct 13, 202538.9939.5838.9239.5339.532.30%266,382
Oct 10, 202538.9839.2938.1938.6438.64-0.90%337,719
Oct 9, 202539.5639.6538.8338.9938.99-2.01%300,269
Oct 8, 202540.1640.2939.6739.7939.79-0.13%385,809
Oct 7, 202540.4140.7539.6139.8439.84-1.75%230,193
Oct 6, 202541.3941.3940.5340.5540.51-1.82%317,075
Oct 3, 202541.4741.8841.2941.3041.260.17%226,530
Oct 2, 202540.9241.2640.7241.2341.190.68%260,137
Oct 1, 202540.7141.0440.4240.9540.91-0.12%282,323
Sep 30, 202540.6141.0340.3941.0040.961.16%389,129
Sep 29, 202540.4140.6539.9040.5340.490.82%276,300
Sep 26, 202539.7740.2539.7140.2040.161.23%199,881
Sep 25, 202540.4040.4139.6139.7139.67-1.85%302,937
Sep 24, 202540.6641.0140.2640.4640.42-0.71%257,843
Sep 23, 202541.0841.3540.5540.7540.71-0.32%304,258
Sep 22, 202541.0641.1740.6440.8840.84-0.34%385,652
Sep 19, 202542.7342.8040.3441.0240.98-4.09%1,440,855
Sep 18, 202542.3843.3142.1842.7742.731.25%488,129
Sep 17, 202542.1143.5842.0542.2442.200.28%371,411
Sep 16, 202542.3642.6141.6142.1242.08-0.87%267,713
Sep 15, 202542.6443.1642.2742.4942.45-0.42%366,106
Sep 12, 202543.1543.1942.5042.6742.63-1.43%390,853
Sep 11, 202542.3643.3742.1243.2943.252.27%359,287
Sep 10, 202541.3042.9541.2242.3342.292.92%852,123
Sep 9, 202542.1542.6340.9041.1341.09-3.06%368,939
Sep 8, 202542.8042.8042.1042.4342.39-0.61%334,954
Sep 5, 202542.7843.3242.5042.6942.650.76%414,477
Sep 4, 202542.0242.3841.5042.3742.331.07%277,270
Sep 3, 202541.7742.2541.5941.9241.88-0.05%273,580
Sep 2, 202541.7042.0641.3941.9441.90-0.94%213,228
Aug 29, 202542.9442.9442.1042.3442.30-1.26%257,569
Aug 28, 202542.9242.9242.1042.8842.840.21%276,784
Aug 27, 202542.7243.4442.6942.7942.75-0.35%208,031
Aug 26, 202543.5143.9642.8242.9442.90-1.38%290,623
Aug 25, 202543.6043.7943.3643.5443.50-0.39%370,763
Aug 22, 202542.2244.2542.1643.7143.674.29%330,223