Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.83	36.16	35.57	36.04	36.04	0.08%	393,035
Sep 23, 2026	35.44	36.07	35.17	36.01	36.01	0.67%	336,336
Sep 22, 2026	35.68	36.10	35.46	35.77	35.77	1.36%	394,592
Sep 21, 2026	35.48	35.75	35.00	35.29	35.29	-0.20%	290,200
Sep 18, 2026	35.62	35.81	35.24	35.36	35.36	-0.67%	846,822
Sep 17, 2026	36.18	36.18	35.17	35.60	35.60	-0.67%	488,833
Sep 16, 2026	34.90	36.43	34.80	35.84	35.84	3.61%	653,805
Sep 15, 2026	34.60	34.86	34.23	34.59	34.59	0.29%	610,482
Sep 14, 2026	34.76	35.00	34.17	34.49	34.49	-2.07%	403,899
Sep 11, 2026	35.98	36.04	35.17	35.22	35.22	-0.51%	424,349
Sep 10, 2026	35.99	36.19	35.24	35.40	35.40	-2.77%	371,118
Sep 9, 2026	36.76	37.16	36.22	36.41	36.41	-1.67%	290,155
Sep 8, 2026	37.24	37.24	36.79	37.03	37.03	-0.83%	261,024
Sep 4, 2026	36.90	37.36	36.89	37.34	37.34	1.08%	236,226
Sep 3, 2026	36.90	37.28	36.40	36.94	36.94	1.15%	284,249
Sep 2, 2026	36.72	37.11	36.49	36.52	36.52	-0.30%	376,079
Sep 1, 2026	36.96	37.13	36.32	36.63	36.63	-1.85%	384,255
Aug 31, 2026	37.31	37.67	36.99	37.32	37.32	-0.77%	466,764
Aug 28, 2026	37.80	37.83	37.02	37.61	37.61	0.29%	383,235
Aug 27, 2026	37.70	37.70	37.20	37.50	37.50	-0.56%	407,249
Aug 26, 2026	37.32	37.98	37.22	37.71	37.71	1.10%	295,748
Aug 25, 2026	37.47	37.47	36.81	37.30	37.30	0.40%	300,809
Aug 24, 2026	37.46	37.70	36.97	37.15	37.15	-0.27%	331,523
Aug 21, 2026	37.22	37.44	36.64	37.25	37.25	0.70%	217,614
Aug 20, 2026	36.49	37.16	36.33	36.99	36.99	0.68%	229,671
Aug 19, 2026	36.90	37.02	36.34	36.74	36.74	0.63%	284,678
Aug 18, 2026	36.91	37.19	36.36	36.51	36.51	-1.54%	204,735
Aug 17, 2026	36.69	37.17	36.44	37.08	37.08	0.38%	252,902
Aug 14, 2026	36.87	37.08	36.68	36.94	36.94	0.08%	172,094
Aug 13, 2026	37.44	37.44	36.74	36.91	36.91	-1.10%	249,874
Aug 12, 2026	37.64	37.64	36.47	37.32	37.32	0.16%	214,307
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