Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.30	45.61	43.80	44.16	44.16	-1.58%	1,609,274
Dec 19, 2024	43.66	46.48	43.00	44.87	44.87	-2.48%	872,892
Dec 18, 2024	47.83	48.37	45.81	46.01	46.01	-2.83%	394,989
Dec 17, 2024	48.40	48.66	46.88	47.35	47.35	-2.97%	410,798
Dec 16, 2024	48.95	49.40	48.43	48.80	48.80	-0.08%	380,921
Dec 13, 2024	48.40	48.98	48.29	48.84	48.84	0.66%	370,572
Dec 12, 2024	48.68	48.68	48.08	48.52	48.52	-0.68%	203,967
Dec 11, 2024	48.54	49.03	48.39	48.85	48.85	1.81%	356,139
Dec 10, 2024	47.83	48.37	47.40	47.98	47.98	0.29%	349,569
Dec 9, 2024	47.57	47.92	46.91	47.84	47.84	1.48%	335,065
Dec 6, 2024	47.80	47.80	46.90	47.14	47.14	-0.70%	261,852
Dec 5, 2024	48.77	48.94	47.16	47.47	47.47	-2.90%	248,063
Dec 4, 2024	48.21	48.94	47.93	48.89	48.89	1.35%	200,780
Dec 3, 2024	49.42	49.42	48.12	48.24	48.24	-1.97%	247,369
Dec 2, 2024	48.61	49.45	48.49	49.21	49.21	1.97%	374,220
Nov 29, 2024	48.08	48.69	48.03	48.26	48.26	0.90%	278,932
Nov 27, 2024	48.61	48.85	47.74	47.83	47.83	-1.34%	305,657
Nov 26, 2024	49.10	49.28	48.35	48.48	48.48	-1.50%	486,018
Nov 25, 2024	49.21	49.77	49.07	49.22	49.22	0.98%	484,826
Nov 22, 2024	48.05	49.02	48.05	48.74	48.74	1.77%	312,553
Nov 21, 2024	47.73	48.65	47.73	47.89	47.89	0.78%	227,429
Nov 20, 2024	46.78	47.60	46.57	47.52	47.52	0.87%	182,683
Nov 19, 2024	46.90	47.17	46.41	47.11	47.11	-0.30%	391,895
Nov 18, 2024	47.78	48.35	47.23	47.25	47.25	-0.65%	341,293
Nov 15, 2024	48.39	48.45	47.42	47.56	47.56	-1.14%	300,159
Nov 14, 2024	49.04	49.15	47.87	48.11	48.11	-1.35%	368,566
Nov 13, 2024	50.00	50.05	48.74	48.77	48.77	-1.93%	375,408
Nov 12, 2024	51.64	51.80	49.60	49.73	49.73	-3.57%	373,078
Nov 11, 2024	50.93	51.91	50.93	51.57	51.57	1.32%	337,949
Nov 8, 2024	50.93	51.79	50.82	50.90	50.90	0.51%	375,516
Nov 7, 2024	50.97	51.30	50.37	50.64	50.64	-0.71%	401,336
Nov 6, 2024	48.96	51.64	48.96	51.00	51.00	9.14%	708,905
Nov 5, 2024	45.47	46.77	45.38	46.73	46.73	2.84%	232,010
Nov 4, 2024	44.40	45.79	44.27	45.44	45.44	2.67%	429,561
Nov 1, 2024	44.14	44.66	43.75	44.26	44.26	0.32%	310,554
Oct 31, 2024	44.03	44.36	43.62	44.12	44.12	0.48%	449,361
Oct 30, 2024	44.46	44.76	43.88	43.91	43.91	-1.64%	323,960
Oct 29, 2024	44.40	44.64	44.07	44.64	44.64	-0.38%	311,113
Oct 28, 2024	45.10	45.12	44.43	44.81	44.81	0.09%	328,157
Oct 25, 2024	44.07	45.17	44.01	44.77	44.77	2.35%	380,110
Oct 24, 2024	43.30	43.75	42.67	43.74	43.74	0.57%	337,034
Oct 23, 2024	43.58	43.60	43.15	43.49	43.49	-0.50%	318,405
Oct 22, 2024	44.17	44.51	43.71	43.71	43.71	-1.13%	548,088
Oct 21, 2024	44.12	44.88	43.68	44.21	44.21	0.41%	547,814
Oct 18, 2024	44.44	44.55	43.51	44.03	44.03	-1.23%	768,412
Oct 17, 2024	42.95	44.63	42.95	44.58	44.58	3.53%	537,432
Oct 16, 2024	38.90	43.38	38.36	43.06	43.06	-1.08%	968,459
Oct 15, 2024	43.82	44.16	43.41	43.53	43.53	-0.87%	487,336
Oct 14, 2024	43.73	44.05	43.40	43.91	43.91	0.41%	325,960
Oct 11, 2024	42.53	43.90	42.53	43.73	43.73	2.85%	227,515
Oct 10, 2024	41.91	42.52	41.72	42.52	42.52	0.54%	325,277
Oct 9, 2024	42.17	42.77	42.12	42.29	42.29	-	282,100
Oct 8, 2024	42.92	42.92	42.19	42.29	42.29	-1.03%	280,847
Oct 7, 2024	42.38	42.76	42.19	42.73	42.73	0.16%	277,395
Oct 4, 2024	42.21	42.71	41.85	42.66	42.62	2.55%	233,050
Oct 3, 2024	41.64	41.83	41.33	41.60	41.56	-0.43%	336,451
Oct 2, 2024	41.69	42.21	41.66	41.78	41.74	-0.24%	249,530
Oct 1, 2024	41.75	41.96	40.93	41.88	41.84	-0.02%	278,783
Sep 30, 2024	41.63	42.00	41.48	41.89	41.85	0.07%	260,133
Sep 27, 2024	42.02	42.58	41.74	41.86	41.82	0.36%	248,242
Sep 26, 2024	42.99	43.00	41.71	41.71	41.67	-1.88%	307,993
Sep 25, 2024	42.00	42.99	41.67	42.51	42.47	1.29%	317,389
Sep 24, 2024	41.91	42.08	41.63	41.97	41.93	0.60%	260,634
Sep 23, 2024	42.16	42.48	41.71	41.72	41.68	-0.48%	191,312
Sep 20, 2024	41.95	42.46	41.51	41.92	41.88	-0.21%	962,413
Sep 19, 2024	42.41	42.86	41.86	42.01	41.97	1.33%	267,713
Sep 18, 2024	41.72	41.85	41.12	41.46	41.42	-0.22%	366,689
Sep 17, 2024	41.97	42.22	41.32	41.55	41.51	-0.05%	287,574
Sep 16, 2024	41.44	41.74	40.97	41.57	41.53	0.87%	166,765
Sep 13, 2024	40.63	41.35	40.46	41.21	41.17	2.54%	169,936
Sep 12, 2024	39.80	40.25	39.44	40.19	40.15	1.72%	143,772
Sep 11, 2024	38.94	39.66	38.42	39.51	39.47	1.05%	207,060
Sep 10, 2024	39.42	39.72	38.82	39.10	39.06	-0.51%	329,023
Sep 9, 2024	39.26	39.55	38.89	39.30	39.26	0.33%	459,438
Sep 6, 2024	39.83	40.06	39.10	39.17	39.13	-1.90%	214,297
Sep 5, 2024	40.14	40.23	39.70	39.93	39.89	0.03%	241,446
Sep 4, 2024	39.65	40.10	39.61	39.92	39.88	0.13%	262,588
Sep 3, 2024	40.79	40.88	39.66	39.87	39.83	-3.32%	287,935
Aug 30, 2024	41.01	41.36	40.46	41.24	41.20	1.30%	339,141
Aug 29, 2024	40.66	41.36	40.30	40.71	40.67	0.99%	347,047
Aug 28, 2024	40.62	40.69	40.16	40.31	40.27	-0.84%	169,242
Aug 27, 2024	40.66	40.87	40.33	40.65	40.61	-0.47%	157,661
Aug 26, 2024	41.00	41.21	40.76	40.84	40.80	0.32%	136,989
Aug 23, 2024	40.38	41.11	40.17	40.71	40.67	1.65%	167,898
Aug 22, 2024	40.13	40.31	39.92	40.05	40.01	-0.22%	89,789
Aug 21, 2024	40.07	40.52	39.87	40.14	40.10	0.96%	125,034
Aug 20, 2024	40.06	40.16	39.72	39.76	39.72	-1.27%	155,878
Aug 19, 2024	40.40	40.40	39.94	40.27	40.23	0.15%	149,446
Aug 16, 2024	40.15	40.21	39.75	40.21	40.17	0.05%	213,408
Aug 15, 2024	40.52	40.58	40.06	40.19	40.15	1.31%	207,251
Aug 14, 2024	40.31	40.31	39.61	39.67	39.63	-1.20%	151,544
Aug 13, 2024	40.38	40.38	39.99	40.15	40.11	0.45%	264,666
Aug 12, 2024	40.36	40.36	39.84	39.97	39.93	-0.84%	157,677
Aug 9, 2024	40.11	40.32	39.88	40.31	40.27	0.37%	151,342
Aug 8, 2024	39.49	40.17	39.44	40.16	40.12	2.40%	160,398
Aug 7, 2024	39.05	39.39	38.52	39.22	39.18	1.82%	332,345
Aug 6, 2024	38.06	39.02	37.94	38.52	38.48	1.32%	188,904
Aug 5, 2024	37.38	38.43	36.78	38.02	37.98	-1.76%	336,566
Aug 2, 2024	38.09	38.81	37.79	38.70	38.66	-1.50%	288,410
Aug 1, 2024	40.06	40.19	38.51	39.29	39.25	-2.26%	487,264