Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
38.50
-0.17 (-0.44%)
At close: Apr 17, 2025, 4:00 PM
37.63
-0.87 (-2.26%)
After-hours: Apr 17, 2025, 8:00 PM EDT

Enerpac Tool Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202538.6439.0837.9938.5038.50-0.44%341,976
Apr 16, 202539.5739.7238.2238.6738.67-2.55%304,834
Apr 15, 202539.8240.5739.6639.6839.68-0.92%271,051
Apr 14, 202540.3740.7439.5740.0540.050.15%308,944
Apr 11, 202539.3940.1738.6739.9939.991.68%331,054
Apr 10, 202539.8840.1638.4039.3339.33-3.37%318,174
Apr 9, 202537.0541.1036.9240.7040.708.62%589,777
Apr 8, 202539.8040.7736.9837.4737.47-3.15%576,670
Apr 7, 202538.1541.0437.7638.6938.69-2.47%680,687
Apr 4, 202540.0040.6839.0839.6739.67-6.55%513,875
Apr 3, 202543.9744.5042.2842.4542.45-7.86%314,552
Apr 2, 202545.2346.0845.1246.0746.07-0.17%326,009
Apr 1, 202544.4346.4344.4346.1546.152.88%318,945
Mar 31, 202544.3645.1344.1744.8644.860.13%537,196
Mar 28, 202545.9846.0344.4844.8044.80-3.07%218,500
Mar 27, 202545.5746.8145.4646.2246.221.56%402,684
Mar 26, 202547.2747.2745.5045.5145.51-3.21%381,877
Mar 25, 202543.1847.2742.9647.0247.028.39%693,794
Mar 24, 202543.0343.6442.4943.3843.382.67%528,757
Mar 21, 202542.8942.9541.8642.2542.25-2.51%820,909
Mar 20, 202543.5343.9943.0943.3443.34-0.48%301,344
Mar 19, 202543.3243.7943.0043.5543.551.23%538,805
Mar 18, 202543.3743.5042.9143.0243.02-1.80%302,007
Mar 17, 202543.6244.2043.6143.8143.81-0.34%301,859
Mar 14, 202543.3344.1042.9743.9643.963.34%273,139
Mar 13, 202544.1544.2742.5342.5442.54-3.43%247,666
Mar 12, 202545.1145.3044.0144.0544.05-2.00%277,025
Mar 11, 202545.3445.6244.4844.9544.95-0.29%386,039
Mar 10, 202545.4145.8444.5645.0845.08-1.49%427,899
Mar 7, 202544.8745.9644.4845.7645.761.64%242,409
Mar 6, 202543.5445.2443.3745.0245.022.16%395,175
Mar 5, 202543.8844.2443.6744.0744.070.48%311,493
Mar 4, 202544.1744.5343.8243.8643.86-1.99%344,532
Mar 3, 202546.3846.5244.6444.7544.75-3.29%375,825
Feb 28, 202545.4146.3845.3946.2746.272.07%484,666
Feb 27, 202545.3445.7245.0045.3345.33-0.20%307,806
Feb 26, 202546.3046.6045.3145.4245.42-1.73%410,453
Feb 25, 202545.6147.0345.4446.2246.222.10%518,646
Feb 24, 202545.6045.8345.0845.2745.27-0.42%587,248
Feb 21, 202547.1747.1745.2745.4645.46-2.70%504,901
Feb 20, 202547.0247.4746.7146.7246.72-1.14%308,691
Feb 19, 202546.5347.2946.3947.2647.260.60%265,955
Feb 18, 202546.1347.1046.1346.9846.981.82%260,317
Feb 14, 202545.5746.4045.5246.1446.141.85%264,996
Feb 13, 202545.0045.4244.6345.3045.301.36%239,467
Feb 12, 202544.9645.8644.6344.6944.69-2.47%338,402
Feb 11, 202545.3345.8345.1245.8245.820.48%200,771
Feb 10, 202545.5946.0745.2445.6045.600.35%184,051
Feb 7, 202545.7745.8445.3045.4445.44-0.63%227,787
Feb 6, 202545.8746.0045.1945.7345.730.18%433,879