Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
44.80
-1.42 (-3.07%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Enerpac Tool Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202545.9846.0344.4844.8044.80-3.07%218,479
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
Feb 5, 202545.6245.9345.3545.6545.650.77%176,459
Feb 4, 202545.1045.5045.0945.3045.300.04%199,401
Feb 3, 202544.5045.7244.3245.2845.280.20%381,320
Jan 31, 202544.6145.4644.5645.1945.190.62%458,719
Jan 30, 202543.8845.0743.7444.9144.913.22%315,984
Jan 29, 202543.7444.5043.5043.5143.51-0.59%215,094
Jan 28, 202543.6143.8943.1643.7743.770.23%179,995
Jan 27, 202543.8243.8843.4643.6743.67-1.11%301,391
Jan 24, 202544.5144.5343.6744.1644.16-1.27%266,019
Jan 23, 202545.0245.2544.4744.7344.73-0.62%264,736
Jan 22, 202545.3245.6044.9545.0145.01-0.68%254,197
Jan 21, 202544.7145.8444.3245.3245.322.35%340,737
Jan 17, 202543.8144.3343.7244.2844.281.91%228,239
Jan 16, 202542.6343.6042.4843.4543.452.21%269,278