Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
40.55
-0.75 (-1.82%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Enerpac Tool Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 41.39 | 41.39 | 40.53 | 40.55 | 40.55 | -1.82% | 317,075 |
Oct 3, 2025 | 41.47 | 41.88 | 41.29 | 41.30 | 41.30 | 0.17% | 226,530 |
Oct 2, 2025 | 40.92 | 41.26 | 40.72 | 41.23 | 41.23 | 0.68% | 260,137 |
Oct 1, 2025 | 40.71 | 41.04 | 40.42 | 40.95 | 40.95 | -0.12% | 282,323 |
Sep 30, 2025 | 40.61 | 41.03 | 40.39 | 41.00 | 41.00 | 1.16% | 389,129 |
Sep 29, 2025 | 40.41 | 40.65 | 39.90 | 40.53 | 40.53 | 0.82% | 276,300 |
Sep 26, 2025 | 39.77 | 40.25 | 39.71 | 40.20 | 40.20 | 1.23% | 199,881 |
Sep 25, 2025 | 40.40 | 40.41 | 39.61 | 39.71 | 39.71 | -1.85% | 302,937 |
Sep 24, 2025 | 40.66 | 41.01 | 40.26 | 40.46 | 40.46 | -0.71% | 257,843 |
Sep 23, 2025 | 41.08 | 41.35 | 40.55 | 40.75 | 40.75 | -0.32% | 304,258 |
Sep 22, 2025 | 41.06 | 41.17 | 40.64 | 40.88 | 40.88 | -0.34% | 385,652 |
Sep 19, 2025 | 42.73 | 42.80 | 40.34 | 41.02 | 41.02 | -4.09% | 1,440,855 |
Sep 18, 2025 | 42.38 | 43.31 | 42.18 | 42.77 | 42.77 | 1.25% | 488,129 |
Sep 17, 2025 | 42.11 | 43.58 | 42.05 | 42.24 | 42.24 | 0.28% | 371,411 |
Sep 16, 2025 | 42.36 | 42.61 | 41.61 | 42.12 | 42.12 | -0.87% | 267,713 |
Sep 15, 2025 | 42.64 | 43.16 | 42.27 | 42.49 | 42.49 | -0.42% | 366,106 |
Sep 12, 2025 | 43.15 | 43.19 | 42.50 | 42.67 | 42.67 | -1.43% | 390,853 |
Sep 11, 2025 | 42.36 | 43.37 | 42.12 | 43.29 | 43.29 | 2.27% | 359,287 |
Sep 10, 2025 | 41.30 | 42.95 | 41.22 | 42.33 | 42.33 | 2.92% | 852,123 |
Sep 9, 2025 | 42.15 | 42.63 | 40.90 | 41.13 | 41.13 | -3.06% | 368,939 |
Sep 8, 2025 | 42.80 | 42.80 | 42.10 | 42.43 | 42.43 | -0.61% | 334,954 |
Sep 5, 2025 | 42.78 | 43.32 | 42.50 | 42.69 | 42.69 | 0.76% | 414,477 |
Sep 4, 2025 | 42.02 | 42.38 | 41.50 | 42.37 | 42.37 | 1.07% | 277,270 |
Sep 3, 2025 | 41.77 | 42.25 | 41.59 | 41.92 | 41.92 | -0.05% | 273,580 |
Sep 2, 2025 | 41.70 | 42.06 | 41.39 | 41.94 | 41.94 | -0.94% | 213,228 |
Aug 29, 2025 | 42.94 | 42.94 | 42.10 | 42.34 | 42.34 | -1.26% | 257,569 |
Aug 28, 2025 | 42.92 | 42.92 | 42.10 | 42.88 | 42.88 | 0.21% | 276,784 |
Aug 27, 2025 | 42.72 | 43.44 | 42.69 | 42.79 | 42.79 | -0.35% | 208,031 |
Aug 26, 2025 | 43.51 | 43.96 | 42.82 | 42.94 | 42.94 | -1.38% | 290,623 |
Aug 25, 2025 | 43.60 | 43.79 | 43.36 | 43.54 | 43.54 | -0.39% | 370,763 |
Aug 22, 2025 | 42.22 | 44.25 | 42.16 | 43.71 | 43.71 | 4.29% | 330,223 |
Aug 21, 2025 | 41.83 | 42.15 | 41.80 | 41.91 | 41.91 | -0.05% | 215,805 |
Aug 20, 2025 | 42.57 | 42.82 | 41.82 | 41.93 | 41.93 | -1.50% | 390,412 |
Aug 19, 2025 | 42.45 | 43.32 | 42.35 | 42.57 | 42.57 | 0.38% | 307,433 |
Aug 18, 2025 | 41.85 | 42.66 | 41.65 | 42.41 | 42.41 | 1.56% | 352,080 |
Aug 15, 2025 | 41.93 | 42.02 | 41.36 | 41.76 | 41.76 | -0.05% | 521,799 |
Aug 14, 2025 | 42.15 | 42.44 | 41.41 | 41.78 | 41.78 | -2.86% | 460,017 |
Aug 13, 2025 | 41.90 | 43.08 | 41.78 | 43.01 | 43.01 | 2.94% | 342,221 |
Aug 12, 2025 | 40.99 | 41.80 | 40.71 | 41.78 | 41.78 | 3.08% | 495,247 |
Aug 11, 2025 | 40.37 | 40.61 | 39.99 | 40.53 | 40.53 | 0.62% | 307,990 |
Aug 8, 2025 | 40.50 | 40.91 | 40.12 | 40.28 | 40.28 | -0.44% | 406,101 |
Aug 7, 2025 | 40.51 | 40.51 | 39.93 | 40.46 | 40.46 | 0.75% | 352,176 |
Aug 6, 2025 | 39.69 | 40.30 | 39.35 | 40.16 | 40.16 | 0.93% | 472,669 |
Aug 5, 2025 | 38.48 | 39.80 | 38.48 | 39.79 | 39.79 | 3.75% | 432,619 |
Aug 4, 2025 | 37.75 | 38.37 | 37.75 | 38.35 | 38.35 | 2.24% | 345,736 |
Aug 1, 2025 | 37.72 | 38.04 | 37.37 | 37.51 | 37.51 | -2.60% | 471,388 |
Jul 31, 2025 | 38.01 | 39.00 | 38.01 | 38.51 | 38.51 | 0.03% | 394,163 |
Jul 30, 2025 | 38.42 | 39.24 | 38.23 | 38.50 | 38.50 | -0.08% | 410,854 |
Jul 29, 2025 | 38.94 | 39.24 | 38.42 | 38.53 | 38.53 | -0.21% | 420,293 |
Jul 28, 2025 | 38.36 | 39.16 | 38.16 | 38.61 | 38.61 | 0.63% | 363,890 |