Enerpac Tool Group Corp. (EPAC)

Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.89	36.40	35.55	36.08	36.08	0.75%	553,974
Apr 27, 2026	35.30	35.86	35.12	35.81	35.81	1.70%	565,265
Apr 24, 2026	35.12	35.30	34.63	35.21	35.21	0.06%	362,133
Apr 23, 2026	35.42	35.77	34.89	35.19	35.19	-0.09%	430,047
Apr 22, 2026	35.54	35.74	35.00	35.22	35.22	-0.31%	387,913
Apr 21, 2026	35.71	35.99	35.13	35.33	35.33	-1.37%	372,958
Apr 20, 2026	35.66	35.99	35.30	35.82	35.82	0.31%	372,065
Apr 17, 2026	35.32	36.29	35.21	35.71	35.71	2.61%	464,022
Apr 16, 2026	35.04	35.57	34.77	34.80	34.80	-1.39%	354,897
Apr 15, 2026	36.18	36.31	35.15	35.29	35.29	-3.02%	404,900
Apr 14, 2026	37.02	37.06	36.36	36.39	36.39	-1.78%	259,396
Apr 13, 2026	36.42	37.05	36.12	37.05	37.05	1.56%	337,659
Apr 10, 2026	36.51	36.91	36.15	36.48	36.48	0.30%	342,463
Apr 9, 2026	36.01	36.68	35.77	36.37	36.37	0.50%	509,505
Apr 8, 2026	36.66	37.04	35.99	36.19	36.19	2.84%	504,286
Apr 7, 2026	35.41	35.63	34.85	35.19	35.19	-0.93%	316,978
Apr 6, 2026	35.33	35.76	35.04	35.52	35.52	0.23%	371,748
Apr 2, 2026	35.56	36.23	35.04	35.44	35.44	-2.42%	298,358
Apr 1, 2026	36.97	37.48	36.31	36.32	36.32	-0.41%	539,487
Mar 31, 2026	35.63	36.62	35.51	36.47	36.47	3.58%	602,139
Mar 30, 2026	34.55	35.45	34.27	35.21	35.21	2.53%	561,011
Mar 27, 2026	34.59	35.00	33.82	34.34	34.34	-0.58%	681,806
Mar 26, 2026	35.98	36.65	33.66	34.54	34.54	-7.84%	844,362
Mar 25, 2026	37.77	37.85	36.93	37.48	37.48	0.37%	377,157
Mar 24, 2026	36.34	37.73	36.34	37.34	37.34	1.61%	380,739
Mar 23, 2026	37.16	37.48	36.58	36.75	36.75	2.17%	550,512
Mar 20, 2026	36.25	36.25	35.55	35.97	35.97	-0.77%	705,288
Mar 19, 2026	35.75	36.64	35.39	36.25	36.25	0.14%	281,775
Mar 18, 2026	36.49	36.65	36.20	36.20	36.20	-1.17%	347,812
Mar 17, 2026	36.39	36.97	36.07	36.63	36.63	1.10%	280,711
Mar 16, 2026	36.19	36.60	35.94	36.23	36.23	1.00%	341,324
Mar 13, 2026	35.98	36.46	34.90	35.87	35.87	0.17%	450,791
Mar 12, 2026	36.26	36.45	35.57	35.81	35.81	-2.74%	342,623
Mar 11, 2026	36.75	36.84	36.11	36.82	36.82	-0.30%	215,281
Mar 10, 2026	37.08	37.77	36.78	36.93	36.93	-0.27%	255,479
Mar 9, 2026	36.31	37.15	35.22	37.03	37.03	0.52%	534,553
Mar 6, 2026	37.74	37.88	36.81	36.84	36.84	-4.86%	439,304
Mar 5, 2026	39.54	39.61	38.09	38.72	38.72	-3.49%	282,644
Mar 4, 2026	40.12	40.55	39.60	40.12	40.12	0.15%	350,948
Mar 3, 2026	39.90	40.33	39.11	40.06	40.06	-2.17%	217,766
Mar 2, 2026	40.48	41.32	40.14	40.95	40.95	0.37%	308,023
Feb 27, 2026	40.74	40.95	40.19	40.80	40.80	-0.97%	304,611
Feb 26, 2026	41.68	41.76	40.86	41.20	41.20	-0.56%	274,494
Feb 25, 2026	41.89	41.89	40.62	41.43	41.43	-0.77%	251,572
Feb 24, 2026	41.43	41.76	40.97	41.75	41.75	1.78%	308,187
Feb 23, 2026	42.11	42.17	40.77	41.02	41.02	-3.23%	253,667
Feb 20, 2026	42.29	42.93	41.80	42.39	42.39	0.17%	305,885
Feb 19, 2026	42.03	42.44	41.89	42.32	42.32	0.36%	239,620
Feb 18, 2026	42.79	43.48	42.15	42.17	42.17	-1.47%	382,930
Feb 17, 2026	42.67	43.18	42.15	42.80	42.80	-0.51%	319,214

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.