Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	37.10	37.85	37.10	37.26	37.26	0.89%	319,205
Aug 10, 2026	37.43	37.68	36.75	36.93	36.93	-2.09%	227,101
Aug 7, 2026	37.37	37.81	37.31	37.72	37.72	0.69%	237,161
Aug 6, 2026	37.33	37.67	37.22	37.46	37.46	1.33%	279,596
Aug 5, 2026	37.24	37.38	36.72	36.97	36.97	-0.64%	296,341
Aug 4, 2026	36.82	37.41	36.44	37.21	37.21	3.07%	349,333
Aug 3, 2026	35.91	36.64	35.91	36.10	36.10	1.01%	335,397
Jul 31, 2026	36.28	36.50	35.67	35.74	35.74	-1.81%	351,881
Jul 30, 2026	36.28	36.50	35.91	36.40	36.40	0.19%	589,371
Jul 29, 2026	36.69	36.72	35.75	36.33	36.33	-2.05%	718,432
Jul 28, 2026	35.86	37.32	35.80	37.09	37.09	6.34%	756,603
Jul 27, 2026	35.00	35.34	34.61	34.88	34.88	0.61%	404,773
Jul 24, 2026	34.50	34.88	34.20	34.67	34.67	0.96%	458,435
Jul 23, 2026	34.35	34.75	34.12	34.34	34.34	-0.81%	498,049
Jul 22, 2026	33.84	34.64	33.76	34.62	34.62	2.03%	436,793
Jul 21, 2026	34.11	34.57	33.65	33.93	33.93	-0.06%	408,922
Jul 20, 2026	34.68	34.68	33.77	33.95	33.95	-1.91%	467,532
Jul 17, 2026	34.82	35.53	34.40	34.61	34.61	-2.48%	506,439
Jul 16, 2026	34.28	35.51	34.28	35.49	35.49	2.96%	420,552
Jul 15, 2026	34.56	34.79	34.27	34.47	34.47	0.94%	551,442
Jul 14, 2026	34.57	34.88	34.00	34.15	34.15	-1.73%	836,633
Jul 13, 2026	35.04	35.32	34.47	34.75	34.75	-1.08%	748,587
Jul 10, 2026	33.48	35.50	33.48	35.13	35.13	4.00%	1,154,265
Jul 9, 2026	36.75	36.95	32.81	33.78	33.78	-7.35%	1,390,890
Jul 8, 2026	35.82	38.00	33.74	36.46	36.46	6.27%	1,690,769
Jul 7, 2026	35.02	35.02	33.85	34.31	34.31	-2.56%	471,696
Jul 6, 2026	34.86	35.41	34.75	35.21	35.21	0.98%	421,093
Jul 2, 2026	35.06	35.79	34.16	34.87	34.87	-0.20%	430,801
Jul 1, 2026	35.96	36.03	34.93	34.94	34.94	-2.57%	400,989
Jun 30, 2026	35.80	36.19	35.62	35.86	35.86	1.04%	362,690
Jun 29, 2026	36.41	36.81	35.38	35.49	35.49	-3.51%	832,535
Jun 26, 2026	36.86	37.20	35.71	36.78	36.78	-0.78%	1,443,516
Jun 25, 2026	36.62	37.39	36.06	37.07	37.07	1.81%	525,013
Jun 24, 2026	35.43	37.01	35.31	36.41	36.41	2.91%	474,639
Jun 23, 2026	35.65	35.83	35.30	35.38	35.38	-2.29%	369,459
Jun 22, 2026	36.51	36.79	36.11	36.21	36.21	-1.07%	375,144
Jun 18, 2026	35.74	36.82	35.74	36.60	36.60	3.30%	1,005,008
Jun 17, 2026	35.41	36.15	35.23	35.43	35.43	-0.45%	381,132
Jun 16, 2026	35.70	35.95	35.37	35.59	35.59	0.59%	304,813
Jun 15, 2026	35.61	35.76	35.36	35.38	35.38	0.94%	372,418
Jun 12, 2026	35.45	35.52	34.91	35.05	35.05	-0.48%	252,361
Jun 11, 2026	34.40	35.22	34.16	35.22	35.22	3.13%	311,135
Jun 10, 2026	34.77	35.28	33.99	34.15	34.15	-2.54%	374,724
Jun 9, 2026	34.80	35.63	34.65	35.04	35.04	1.59%	381,214
Jun 8, 2026	33.30	34.73	33.25	34.49	34.49	3.11%	726,358
Jun 5, 2026	33.41	34.01	33.32	33.45	33.45	0.78%	702,525
Jun 4, 2026	33.40	33.40	32.96	33.19	33.19	0.51%	763,699
Jun 3, 2026	33.02	33.27	32.72	33.02	33.02	-0.42%	598,830
Jun 2, 2026	33.00	33.53	32.84	33.16	33.16	0.70%	544,862
Jun 1, 2026	33.22	33.40	32.35	32.93	32.93	-1.67%	428,354