Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	43.13	43.28	42.60	42.88	42.88	-0.60%	279,900
May 29, 2025	43.15	43.20	42.74	43.14	43.14	0.49%	147,761
May 28, 2025	43.70	43.84	42.86	42.93	42.93	-1.92%	143,112
May 27, 2025	43.13	43.84	43.00	43.77	43.77	2.89%	159,842
May 23, 2025	42.39	42.83	42.39	42.54	42.54	-1.28%	180,926
May 22, 2025	43.47	43.65	43.07	43.09	43.09	-1.53%	152,604
May 21, 2025	44.22	44.63	43.72	43.76	43.76	-2.80%	161,095
May 20, 2025	45.06	45.39	44.96	45.02	45.02	-0.71%	108,757
May 19, 2025	44.83	45.42	44.83	45.34	45.34	-0.13%	157,812
May 16, 2025	45.16	45.68	44.84	45.40	45.40	0.67%	223,995
May 15, 2025	45.28	45.96	44.98	45.10	45.10	-0.57%	202,004
May 14, 2025	45.84	45.91	45.33	45.36	45.36	-1.56%	132,621
May 13, 2025	45.78	46.39	45.72	46.08	46.08	1.25%	182,142
May 12, 2025	44.70	45.86	44.53	45.51	45.51	4.89%	293,800
May 9, 2025	43.36	43.82	43.14	43.39	43.39	0.37%	202,901
May 8, 2025	42.28	43.84	42.20	43.23	43.23	3.69%	214,700
May 7, 2025	41.97	42.19	41.38	41.69	41.69	0.05%	239,708
May 6, 2025	41.55	41.82	41.15	41.67	41.67	-0.90%	249,822
May 5, 2025	41.47	42.30	41.42	42.05	42.05	0.36%	283,461
May 2, 2025	41.26	42.15	41.20	41.90	41.90	3.08%	158,605
May 1, 2025	40.66	41.08	40.07	40.65	40.65	0.69%	218,808
Apr 30, 2025	40.13	40.61	39.42	40.37	40.37	-0.25%	243,412
Apr 29, 2025	39.92	40.82	39.81	40.47	40.47	0.92%	193,709
Apr 28, 2025	39.99	40.61	39.58	40.10	40.10	-0.32%	218,356
Apr 25, 2025	39.84	40.24	39.59	40.23	40.23	0.25%	197,110
Apr 24, 2025	38.76	40.40	38.76	40.13	40.13	2.71%	266,717
Apr 23, 2025	39.59	40.29	38.88	39.07	39.07	1.74%	314,589
Apr 22, 2025	37.97	38.62	37.60	38.40	38.40	2.70%	416,733
Apr 21, 2025	37.90	38.18	37.10	37.39	37.39	-2.88%	283,733
Apr 17, 2025	38.64	39.08	37.99	38.50	38.50	-0.44%	341,976
Apr 16, 2025	39.57	39.72	38.22	38.67	38.67	-2.55%	304,834
Apr 15, 2025	39.82	40.57	39.66	39.68	39.68	-0.92%	271,051
Apr 14, 2025	40.37	40.74	39.57	40.05	40.05	0.15%	308,944
Apr 11, 2025	39.39	40.17	38.67	39.99	39.99	1.68%	331,054
Apr 10, 2025	39.88	40.16	38.40	39.33	39.33	-3.37%	318,174
Apr 9, 2025	37.05	41.10	36.92	40.70	40.70	8.62%	589,777
Apr 8, 2025	39.80	40.77	36.98	37.47	37.47	-3.15%	576,670
Apr 7, 2025	38.15	41.04	37.76	38.69	38.69	-2.47%	680,687
Apr 4, 2025	40.00	40.68	39.08	39.67	39.67	-6.55%	513,875
Apr 3, 2025	43.97	44.50	42.28	42.45	42.45	-7.86%	314,552
Apr 2, 2025	45.23	46.08	45.12	46.07	46.07	-0.17%	326,009
Apr 1, 2025	44.43	46.43	44.43	46.15	46.15	2.88%	318,945
Mar 31, 2025	44.36	45.13	44.17	44.86	44.86	0.13%	537,196
Mar 28, 2025	45.98	46.03	44.48	44.80	44.80	-3.07%	218,500
Mar 27, 2025	45.57	46.81	45.46	46.22	46.22	1.56%	402,684
Mar 26, 2025	47.27	47.27	45.50	45.51	45.51	-3.21%	381,877
Mar 25, 2025	43.18	47.27	42.96	47.02	47.02	8.39%	693,794
Mar 24, 2025	43.03	43.64	42.49	43.38	43.38	2.67%	528,757
Mar 21, 2025	42.89	42.95	41.86	42.25	42.25	-2.51%	820,909
Mar 20, 2025	43.53	43.99	43.09	43.34	43.34	-0.48%	301,344