Enerpac Tool Group Corp. (EPAC)
39.73
-0.32 (-0.80%)
At close: Apr 15, 2025, 3:59 PM
39.68
-0.14%
After-hours: Apr 15, 2025, 06:28 PM EDT
Enerpac Tool Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 40.37 | 40.37 | 40.74 | 40.74 | 39.57 | 39.57 | 40.05 | 40.05 | 0.15% | 308,944 |
| Apr 11, 2025 | 39.39 | 39.39 | 40.17 | 40.17 | 38.67 | 38.67 | 39.99 | 39.99 | 1.68% | 331,100 |
| Apr 10, 2025 | 39.88 | 39.88 | 40.16 | 40.16 | 38.40 | 38.40 | 39.33 | 39.33 | -3.37% | 318,200 |
| Apr 9, 2025 | 37.05 | 37.05 | 41.10 | 41.10 | 36.92 | 36.92 | 40.70 | 40.70 | 8.62% | 589,800 |
| Apr 8, 2025 | 39.80 | 39.80 | 40.77 | 40.77 | 36.98 | 36.98 | 37.47 | 37.47 | -3.15% | 576,700 |
| Apr 7, 2025 | 38.15 | 38.15 | 41.04 | 41.04 | 37.76 | 37.76 | 38.69 | 38.69 | -2.47% | 680,700 |
| Apr 4, 2025 | 40.00 | 40.00 | 40.68 | 40.68 | 39.08 | 39.08 | 39.67 | 39.67 | -6.55% | 513,900 |
| Apr 3, 2025 | 43.97 | 43.97 | 44.50 | 44.50 | 42.28 | 42.28 | 42.45 | 42.45 | -7.86% | 314,552 |
| Apr 2, 2025 | 45.23 | 45.23 | 46.08 | 46.08 | 45.12 | 45.12 | 46.07 | 46.07 | -0.17% | 326,009 |
| Apr 1, 2025 | 44.43 | 44.43 | 46.43 | 46.43 | 44.43 | 44.43 | 46.15 | 46.15 | 2.88% | 318,945 |
| Mar 31, 2025 | 44.36 | 44.36 | 45.13 | 45.13 | 44.17 | 44.17 | 44.86 | 44.86 | 0.13% | 537,200 |
| Mar 28, 2025 | 45.98 | 45.98 | 46.03 | 46.03 | 44.48 | 44.48 | 44.80 | 44.80 | -3.07% | 218,500 |
| Mar 27, 2025 | 45.57 | 45.57 | 46.81 | 46.81 | 45.46 | 45.46 | 46.22 | 46.22 | 1.56% | 402,700 |
| Mar 26, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 45.50 | 45.50 | 45.51 | 45.51 | -3.21% | 381,900 |
| Mar 25, 2025 | 43.18 | 43.18 | 47.27 | 47.27 | 42.96 | 42.96 | 47.02 | 47.02 | 8.39% | 693,800 |
| Mar 24, 2025 | 43.03 | 43.03 | 43.64 | 43.64 | 42.49 | 42.49 | 43.38 | 43.38 | 2.67% | 528,757 |
| Mar 21, 2025 | 42.89 | 42.89 | 42.95 | 42.95 | 41.86 | 41.86 | 42.25 | 42.25 | -2.51% | 820,909 |
| Mar 20, 2025 | 43.53 | 43.53 | 43.99 | 43.99 | 43.09 | 43.09 | 43.34 | 43.34 | -0.48% | 301,344 |
| Mar 19, 2025 | 43.32 | 43.32 | 43.79 | 43.79 | 43.00 | 43.00 | 43.55 | 43.55 | 1.23% | 538,805 |
| Mar 18, 2025 | 43.37 | 43.37 | 43.50 | 43.50 | 42.91 | 42.91 | 43.02 | 43.02 | -1.80% | 302,007 |
| Mar 17, 2025 | 43.62 | 43.62 | 44.20 | 44.20 | 43.61 | 43.61 | 43.81 | 43.81 | -0.34% | 301,900 |
| Mar 14, 2025 | 43.33 | 43.33 | 44.10 | 44.10 | 42.97 | 42.97 | 43.96 | 43.96 | 3.34% | 273,139 |
| Mar 13, 2025 | 44.15 | 44.15 | 44.27 | 44.27 | 42.53 | 42.53 | 42.54 | 42.54 | -3.43% | 247,700 |
| Mar 12, 2025 | 45.11 | 45.11 | 45.30 | 45.30 | 44.01 | 44.01 | 44.05 | 44.05 | -2.00% | 277,025 |
| Mar 11, 2025 | 45.34 | 45.34 | 45.62 | 45.62 | 44.48 | 44.48 | 44.95 | 44.95 | -0.29% | 386,039 |
| Mar 10, 2025 | 45.41 | 45.41 | 45.84 | 45.84 | 44.56 | 44.56 | 45.08 | 45.08 | -1.49% | 428,100 |
| Mar 7, 2025 | 44.87 | 44.87 | 45.96 | 45.96 | 44.48 | 44.48 | 45.76 | 45.76 | 1.64% | 242,409 |
| Mar 6, 2025 | 43.54 | 43.54 | 45.24 | 45.24 | 43.37 | 43.37 | 45.02 | 45.02 | 2.16% | 395,200 |
| Mar 5, 2025 | 43.88 | 43.88 | 44.24 | 44.24 | 43.67 | 43.67 | 44.07 | 44.07 | 0.48% | 311,500 |
| Mar 4, 2025 | 44.17 | 44.17 | 44.53 | 44.53 | 43.82 | 43.82 | 43.86 | 43.86 | -1.99% | 344,532 |
| Mar 3, 2025 | 46.38 | 46.38 | 46.52 | 46.52 | 44.64 | 44.64 | 44.75 | 44.75 | -3.29% | 375,825 |
| Feb 28, 2025 | 45.41 | 45.41 | 46.38 | 46.38 | 45.39 | 45.39 | 46.27 | 46.27 | 2.07% | 484,700 |
| Feb 27, 2025 | 45.34 | 45.34 | 45.72 | 45.72 | 45.00 | 45.00 | 45.33 | 45.33 | -0.20% | 307,806 |
| Feb 26, 2025 | 46.30 | 46.30 | 46.60 | 46.60 | 45.31 | 45.31 | 45.42 | 45.42 | -1.73% | 410,500 |
| Feb 25, 2025 | 45.61 | 45.61 | 47.03 | 47.03 | 45.44 | 45.44 | 46.22 | 46.22 | 2.10% | 518,646 |
| Feb 24, 2025 | 45.60 | 45.60 | 45.83 | 45.83 | 45.08 | 45.08 | 45.27 | 45.27 | -0.42% | 587,248 |
| Feb 21, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 45.27 | 45.27 | 45.46 | 45.46 | -2.70% | 504,901 |
| Feb 20, 2025 | 47.02 | 47.02 | 47.47 | 47.47 | 46.71 | 46.71 | 46.72 | 46.72 | -1.14% | 308,691 |
| Feb 19, 2025 | 46.53 | 46.53 | 47.29 | 47.29 | 46.39 | 46.39 | 47.26 | 47.26 | 0.60% | 266,000 |
| Feb 18, 2025 | 46.13 | 46.13 | 47.10 | 47.10 | 46.13 | 46.13 | 46.98 | 46.98 | 1.82% | 260,317 |
| Feb 14, 2025 | 45.57 | 45.57 | 46.40 | 46.40 | 45.52 | 45.52 | 46.14 | 46.14 | 1.85% | 265,000 |
| Feb 13, 2025 | 45.00 | 45.00 | 45.42 | 45.42 | 44.63 | 44.63 | 45.30 | 45.30 | 1.36% | 239,500 |
| Feb 12, 2025 | 44.96 | 44.96 | 45.86 | 45.86 | 44.63 | 44.63 | 44.69 | 44.69 | -2.47% | 338,402 |
| Feb 11, 2025 | 45.33 | 45.33 | 45.83 | 45.83 | 45.12 | 45.12 | 45.82 | 45.82 | 0.48% | 200,800 |
| Feb 10, 2025 | 45.59 | 45.59 | 46.07 | 46.07 | 45.24 | 45.24 | 45.60 | 45.60 | 0.35% | 184,100 |
| Feb 7, 2025 | 45.77 | 45.77 | 45.84 | 45.84 | 45.30 | 45.30 | 45.44 | 45.44 | -0.63% | 227,800 |
| Feb 6, 2025 | 45.87 | 45.87 | 46.00 | 46.00 | 45.19 | 45.19 | 45.73 | 45.73 | 0.18% | 433,900 |
| Feb 5, 2025 | 45.62 | 45.62 | 45.93 | 45.93 | 45.35 | 45.35 | 45.65 | 45.65 | 0.77% | 176,500 |
| Feb 4, 2025 | 45.10 | 45.10 | 45.50 | 45.50 | 45.09 | 45.09 | 45.30 | 45.30 | 0.04% | 199,401 |
| Feb 3, 2025 | 44.50 | 44.50 | 45.72 | 45.72 | 44.32 | 44.32 | 45.28 | 45.28 | 0.20% | 381,320 |