Enerpac Tool Group Corp. (EPAC)

NYSE: EPAC · Real-Time Price · USD

42.21

0.00 (0.00%)

At close: Nov 4, 2026, 4:00 PM EST

42.21

0.00 (0.00%)

After-hours: Nov 4, 2026, 7:30 PM EST

Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	43.18	43.63	41.99	42.21	42.21	-	617,879
Nov 3, 2026	43.56	43.90	41.88	42.21	42.21	-2.85%	739,493
Nov 2, 2026	41.30	43.60	41.15	43.45	43.45	7.13%	736,905
Oct 30, 2026	39.06	40.81	39.06	40.56	40.56	2.89%	755,791
Oct 29, 2026	37.50	39.62	37.12	39.42	39.42	10.42%	1,081,190
Oct 28, 2026	35.16	35.77	34.59	35.70	35.70	0.96%	567,774
Oct 27, 2026	35.48	36.01	35.35	35.36	35.36	0.20%	469,900
Oct 26, 2026	36.02	36.27	35.29	35.29	35.29	-1.40%	423,500
Oct 23, 2026	35.29	35.81	35.03	35.79	35.79	0.45%	440,705
Oct 22, 2026	35.05	35.80	34.13	35.63	35.63	0.48%	504,397
Oct 21, 2026	35.72	35.94	35.34	35.46	35.46	-0.28%	460,640
Oct 20, 2026	34.94	35.93	34.94	35.56	35.56	0.94%	349,683
Oct 19, 2026	35.40	35.61	34.80	35.23	35.23	0.17%	463,487
Oct 16, 2026	35.06	35.72	34.91	35.17	35.17	0.29%	538,873
Oct 15, 2026	34.93	35.21	34.76	35.07	35.07	0.89%	314,080
Oct 14, 2026	34.98	35.18	34.59	34.76	34.76	-1.31%	264,136
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