Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	33.97	34.05	33.40	33.49	33.49	-0.95%	565,238
May 28, 2026	34.19	34.34	33.65	33.81	33.81	-1.89%	725,324
May 27, 2026	34.98	35.17	34.28	34.46	34.46	-0.86%	317,932
May 26, 2026	34.67	35.05	34.53	34.76	34.76	0.70%	321,714
May 22, 2026	34.37	34.61	34.14	34.52	34.52	0.97%	198,682
May 21, 2026	33.55	34.21	33.04	34.19	34.19	1.06%	245,370
May 20, 2026	33.13	33.96	32.71	33.83	33.83	2.11%	254,294
May 19, 2026	33.61	33.61	32.91	33.13	33.13	-2.18%	258,735
May 18, 2026	33.63	34.18	33.63	33.87	33.87	0.65%	249,863
May 15, 2026	34.35	34.35	33.64	33.65	33.65	-2.91%	243,079
May 14, 2026	34.53	34.81	34.30	34.66	34.66	1.61%	371,656
May 13, 2026	34.22	34.52	33.94	34.11	34.11	-0.87%	346,237
May 12, 2026	35.09	35.09	34.02	34.41	34.41	-1.63%	386,129
May 11, 2026	35.50	35.96	34.93	34.98	34.98	-1.52%	422,927
May 8, 2026	35.51	36.16	35.31	35.52	35.52	-0.06%	277,230
May 7, 2026	36.10	36.10	35.32	35.54	35.54	-0.64%	429,375
May 6, 2026	35.65	36.23	35.50	35.77	35.77	1.97%	334,555
May 5, 2026	35.02	35.38	34.70	35.08	35.08	1.18%	301,062
May 4, 2026	34.84	35.23	34.02	34.67	34.67	-0.77%	361,978
May 1, 2026	35.35	35.35	34.56	34.94	34.94	-0.46%	319,501
Apr 30, 2026	34.49	35.30	34.27	35.10	35.10	1.65%	373,527
Apr 29, 2026	35.86	36.04	34.46	34.53	34.53	-4.30%	318,371
Apr 28, 2026	35.89	36.40	35.55	36.08	36.08	0.75%	553,986
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%	493,585
Apr 23, 2026	35.42	35.77	34.89	35.19	35.19	-0.09%	430,048
Apr 22, 2026	35.54	35.74	35.00	35.22	35.22	-0.31%	407,234
Apr 21, 2026	35.71	35.99	35.13	35.33	35.33	-1.37%	373,020
Apr 20, 2026	35.66	35.99	35.30	35.82	35.82	0.31%	402,193
Apr 17, 2026	35.32	36.29	35.21	35.71	35.71	2.61%	465,207
Apr 16, 2026	35.04	35.57	34.77	34.80	34.80	-1.39%	398,324
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%	261,749
Apr 13, 2026	36.42	37.05	36.12	37.05	37.05	1.56%	337,859
Apr 10, 2026	36.51	36.91	36.15	36.48	36.48	0.30%	342,483
Apr 9, 2026	36.01	36.68	35.77	36.37	36.37	0.50%	509,521
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%	317,178
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%	561,602
Mar 27, 2026	34.59	35.00	33.82	34.34	34.34	-0.58%	685,555