Enerpac Tool Group Corp. (EPAC)

NYSE: EPAC · Real-Time Price · USD

34.76

-0.46 (-1.31%)

At close: Oct 14, 2026, 4:00 PM EDT

34.76

0.00 (0.00%)

Pre-market: Oct 15, 2026, 8:27 AM EDT

Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	34.98	35.18	34.59	34.76	34.76	-1.31%	264,137
Oct 13, 2026	35.38	35.38	34.67	35.22	35.22	0.20%	257,837
Oct 12, 2026	35.02	35.49	34.91	35.15	35.15	0.63%	261,010
Oct 9, 2026	35.09	35.24	34.52	34.93	34.93	0.06%	253,872
Oct 8, 2026	35.15	35.15	34.66	34.91	34.91	-0.48%	321,440
Oct 7, 2026	35.34	35.63	34.61	35.08	35.08	-1.74%	389,011
Oct 6, 2026	36.33	36.33	35.55	35.70	35.70	-0.78%	330,236
Oct 5, 2026	35.48	36.50	35.13	36.02	35.98	1.07%	408,669
Oct 2, 2026	35.40	35.93	35.10	35.64	35.60	1.92%	349,350
Oct 1, 2026	34.83	35.22	34.21	34.97	34.93	0.23%	384,890
Sep 30, 2026	35.51	35.51	34.88	34.89	34.85	-1.25%	367,198
Sep 29, 2026	35.27	35.47	34.62	35.33	35.29	0.28%	620,917
Sep 28, 2026	35.57	35.91	35.09	35.23	35.19	-1.32%	621,989
Sep 25, 2026	35.97	36.50	34.91	35.70	35.66	-0.94%	564,016
Sep 24, 2026	35.83	36.16	35.57	36.04	36.00	0.08%	393,089
Sep 23, 2026	35.44	36.07	35.17	36.01	35.97	0.67%	336,399
Sep 22, 2026	35.68	36.10	35.46	35.77	35.73	1.36%	394,626
Sep 21, 2026	35.48	35.75	35.00	35.29	35.25	-0.20%	309,756
Sep 18, 2026	35.62	35.81	35.24	35.36	35.32	-0.67%	850,745
Sep 17, 2026	36.18	36.18	35.17	35.60	35.56	-0.67%	488,836
Sep 16, 2026	34.90	36.43	34.80	35.84	35.80	3.61%	653,807
Sep 15, 2026	34.60	34.86	34.23	34.59	34.55	0.29%	610,484
Sep 14, 2026	34.76	35.00	34.17	34.49	34.45	-2.07%	404,152
Sep 11, 2026	35.98	36.04	35.17	35.22	35.18	-0.51%	424,508
Sep 10, 2026	35.99	36.19	35.24	35.40	35.36	-2.77%	371,119
Sep 9, 2026	36.76	37.16	36.22	36.41	36.37	-1.67%	290,327
Sep 8, 2026	37.24	37.24	36.79	37.03	36.99	-0.83%	261,570
Sep 4, 2026	36.90	37.36	36.89	37.34	37.30	1.08%	261,950
Sep 3, 2026	36.90	37.28	36.40	36.94	36.90	1.15%	285,051
Sep 2, 2026	36.72	37.11	36.49	36.52	36.48	-0.30%	376,108
Sep 1, 2026	36.96	37.13	36.32	36.63	36.59	-1.85%	384,373
Aug 31, 2026	37.31	37.67	36.99	37.32	37.28	-0.77%	475,521
Aug 28, 2026	37.80	37.83	37.02	37.61	37.57	0.29%	383,236
Aug 27, 2026	37.70	37.70	37.20	37.50	37.46	-0.56%	445,101
Aug 26, 2026	37.32	37.98	37.22	37.71	37.67	1.10%	295,755
Aug 25, 2026	37.47	37.47	36.81	37.30	37.26	0.40%	300,948
Aug 24, 2026	37.46	37.70	36.97	37.15	37.11	-0.27%	331,524
Aug 21, 2026	37.22	37.44	36.64	37.25	37.21	0.70%	217,616
Aug 20, 2026	36.49	37.16	36.33	36.99	36.95	0.68%	229,683
Aug 19, 2026	36.90	37.02	36.34	36.74	36.70	0.63%	295,883
Aug 18, 2026	36.91	37.19	36.36	36.51	36.47	-1.54%	204,736
Aug 17, 2026	36.69	37.17	36.44	37.08	37.04	0.38%	268,943
Aug 14, 2026	36.87	37.08	36.68	36.94	36.90	0.08%	172,124
Aug 13, 2026	37.44	37.44	36.74	36.91	36.87	-1.10%	249,875
Aug 12, 2026	37.64	37.64	36.47	37.32	37.28	0.16%	214,307
Aug 11, 2026	37.10	37.85	37.10	37.26	37.22	0.89%	319,208
Aug 10, 2026	37.43	37.68	36.75	36.93	36.89	-2.09%	227,816
Aug 7, 2026	37.37	37.81	37.31	37.72	37.68	0.69%	237,261
Aug 6, 2026	37.33	37.67	37.22	37.46	37.42	1.33%	296,241
Aug 5, 2026	37.24	37.38	36.72	36.97	36.93	-0.64%	296,343