Enerpac Tool Group Corp. Common Stock (EPAC)

Last Price40.56

Change+1.14 (2.89%)

NYSE · Last Trade: Oct 30th, 11:45 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Enerpac Tool Group Corp. Common Stock (EPAC)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	39.06	40.81	39.06	40.56	755,790	40.56
10/29/2026	37.50	39.62	37.12	39.42	1,081,187	39.42
10/28/2026	35.16	35.77	34.59	35.70	567,772	35.70
10/27/2026	35.48	36.01	35.35	35.36	469,900	35.36
10/26/2026	36.02	36.27	35.29	35.29	423,498	35.29
10/23/2026	35.29	35.81	35.03	35.79	440,706	35.79
10/22/2026	35.05	35.80	34.13	35.63	504,395	35.63
10/21/2026	35.72	35.94	35.34	35.46	460,638	35.46
10/20/2026	34.94	35.93	34.94	35.56	349,684	35.56
10/19/2026	35.40	35.61	34.80	35.23	463,485	35.23
10/16/2026	35.06	35.72	34.91	35.17	538,875	35.17
10/15/2026	34.93	35.21	34.76	35.07	314,081	35.07
10/14/2026	34.98	35.18	34.59	34.76	264,136	34.76
10/13/2026	35.38	35.38	34.66	35.22	257,838	35.22
10/12/2026	35.02	35.49	34.91	35.15	261,011	35.15
10/09/2026	35.09	35.24	34.52	34.93	313,877	34.93
10/08/2026	35.15	35.15	34.66	34.91	321,473	34.91
10/07/2026	35.34	35.63	34.60	35.08	389,012	35.08
10/06/2026	36.33	36.33	35.55	35.70	412,901	35.70
10/05/2026	35.48	36.50	35.13	36.02	431,072	35.98
10/02/2026	35.40	35.92	35.10	35.64	349,350	35.60
10/01/2026	34.83	35.22	34.21	34.97	384,889	34.93
9/30/2026	35.51	35.51	34.88	34.89	367,197	34.85
9/29/2026	35.27	35.47	34.62	35.33	620,917	35.29
9/28/2026	35.57	35.91	35.09	35.23	621,990	35.19
9/25/2026	35.97	36.50	34.91	35.70	564,016	35.66
9/24/2026	35.83	36.16	35.57	36.04	393,090	36.00
9/23/2026	35.44	36.07	35.16	36.01	336,454	35.97
9/22/2026	35.68	36.10	35.46	35.77	394,626	35.73
9/21/2026	35.48	35.75	35.00	35.29	309,756	35.25
9/18/2026	35.62	35.81	35.24	35.36	850,746	35.32
9/17/2026	36.18	36.18	35.17	35.60	488,833	35.56
9/16/2026	34.90	36.43	34.80	35.84	653,807	35.80
9/15/2026	34.60	34.85	34.23	34.59	610,484	34.55
9/14/2026	34.76	35.00	34.17	34.49	404,151	34.45
9/11/2026	35.98	36.04	35.17	35.22	424,509	35.18
9/10/2026	35.99	36.19	35.24	35.40	371,118	35.36
9/09/2026	36.76	37.16	36.22	36.41	290,327	36.37
9/08/2026	37.24	37.24	36.79	37.03	261,569	36.99
9/04/2026	36.90	37.36	36.89	37.34	261,950	37.30
9/03/2026	36.90	37.27	36.40	36.94	285,050	36.90
9/02/2026	36.72	37.11	36.49	36.52	376,105	36.48
9/01/2026	36.96	37.13	36.32	36.63	384,373	36.59
8/31/2026	37.31	37.67	36.99	37.32	475,615	37.28
8/28/2026	37.80	37.83	37.02	37.61	383,237	37.57
8/27/2026	37.70	37.70	37.20	37.50	445,100	37.46
8/26/2026	37.32	37.98	37.22	37.71	295,755	37.67
8/25/2026	37.47	37.47	36.81	37.30	300,949	37.26
8/24/2026	37.46	37.70	36.97	37.15	331,524	37.11
8/21/2026	37.22	37.44	36.64	37.25	217,616	37.21
8/20/2026	36.49	37.16	36.33	36.99	229,683	36.95
8/19/2026	36.90	37.02	36.34	36.74	295,883	36.70
8/18/2026	36.91	37.19	36.36	36.51	204,736	36.47
8/17/2026	36.69	37.17	36.44	37.08	268,942	37.04
8/14/2026	36.87	37.08	36.67	36.94	172,126	36.90
8/13/2026	37.44	37.44	36.74	36.91	249,875	36.87
8/12/2026	37.64	37.64	36.47	37.32	282,369	37.28
8/11/2026	37.10	37.85	37.10	37.26	319,207	37.22
8/10/2026	37.43	37.68	36.75	36.93	227,818	36.89
8/07/2026	37.37	37.81	37.31	37.72	237,261	37.68
8/06/2026	37.33	37.66	37.22	37.46	296,241	37.42
8/05/2026	37.24	37.38	36.72	36.97	296,343	36.93
8/04/2026	36.82	37.41	36.44	37.21	349,446	37.17
8/03/2026	35.91	36.64	35.91	36.10	335,397	36.06
7/31/2026	36.28	36.49	35.66	35.74	351,882	35.70