Enerpac Tool Group Corp. Common Stock (EPAC)

Last Price36.84

Change+1.96 (5.63%)

NYSE· Last Trade: Jul 28th, 2:14 PM EDT

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

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	35.00	35.34	34.60	34.88	405,954	34.88
7/24/2026	34.50	34.88	34.20	34.67	458,441	34.67
7/23/2026	34.35	34.75	34.12	34.34	498,050	34.34
7/22/2026	33.84	34.63	33.76	34.62	436,893	34.62
7/21/2026	34.11	34.57	33.65	33.93	408,929	33.93
7/20/2026	34.68	34.68	33.77	33.95	467,534	33.95
7/17/2026	34.82	35.52	34.40	34.61	506,441	34.61
7/16/2026	34.28	35.51	34.28	35.49	420,552	35.49
7/15/2026	34.56	34.79	34.27	34.47	576,545	34.47
7/14/2026	34.57	34.88	34.00	34.15	836,645	34.15
7/13/2026	35.04	35.32	34.47	34.75	748,614	34.75
7/10/2026	33.48	35.50	33.48	35.13	1,194,394	35.13
7/09/2026	36.75	36.95	32.81	33.78	1,391,026	33.78
7/08/2026	35.82	38.00	33.74	36.46	1,690,790	36.46
7/07/2026	35.02	35.02	33.85	34.31	482,069	34.31
7/06/2026	34.86	35.41	34.75	35.21	424,334	35.21
7/02/2026	35.06	35.79	34.16	34.87	431,849	34.87
7/01/2026	35.96	36.03	34.92	34.94	401,024	34.94
6/30/2026	35.80	36.19	35.62	35.86	362,691	35.86
6/29/2026	36.41	36.81	35.38	35.49	832,802	35.49
6/26/2026	36.86	37.20	35.71	36.78	1,552,196	36.78
6/25/2026	36.62	37.39	36.06	37.07	525,015	37.07
6/24/2026	35.43	37.01	35.31	36.41	474,687	36.41
6/23/2026	35.65	35.83	35.30	35.38	369,560	35.38
6/22/2026	36.51	36.79	36.11	36.21	375,255	36.21
6/18/2026	35.74	36.82	35.74	36.60	1,007,698	36.60
6/17/2026	35.41	36.15	35.23	35.43	381,133	35.43
6/16/2026	35.70	35.95	35.37	35.59	304,840	35.59
6/15/2026	35.61	35.76	35.36	35.38	393,018	35.38
6/12/2026	35.45	35.52	34.91	35.05	252,364	35.05
6/11/2026	34.40	35.22	34.16	35.22	311,159	35.22
6/10/2026	34.77	35.28	33.99	34.15	374,724	34.15
6/09/2026	34.80	35.63	34.65	35.04	383,904	35.04
6/08/2026	33.30	34.73	33.24	34.49	769,811	34.49
6/05/2026	33.41	34.01	33.32	33.45	733,538	33.45
6/04/2026	33.40	33.40	32.96	33.19	763,699	33.19
6/03/2026	33.02	33.27	32.72	33.02	598,830	33.02
6/02/2026	33.00	33.53	32.84	33.16	563,296	33.16
6/01/2026	33.22	33.40	32.35	32.93	465,048	32.93
5/29/2026	33.97	34.05	33.40	33.49	567,739	33.49
5/28/2026	34.19	34.34	33.65	33.81	741,212	33.81
5/27/2026	34.98	35.17	34.28	34.46	332,076	34.46
5/26/2026	34.67	35.05	34.52	34.76	334,901	34.76
5/22/2026	34.37	34.60	34.14	34.52	210,754	34.52
5/21/2026	33.55	34.21	33.04	34.19	245,371	34.19
5/20/2026	33.13	33.96	32.71	33.83	257,974	33.83
5/19/2026	33.61	33.61	32.91	33.13	258,738	33.13
5/18/2026	33.63	34.18	33.63	33.87	254,508	33.87
5/15/2026	34.35	34.35	33.64	33.65	243,080	33.65
5/14/2026	34.53	34.81	34.30	34.66	371,656	34.66
5/13/2026	34.22	34.52	33.94	34.11	346,237	34.11
5/12/2026	35.09	35.09	34.02	34.41	386,129	34.41
5/11/2026	35.50	35.96	34.93	34.98	422,929	34.98
5/08/2026	35.51	36.16	35.31	35.52	277,231	35.52
5/07/2026	36.10	36.10	35.32	35.54	429,376	35.54
5/06/2026	35.65	36.23	35.50	35.77	334,555	35.77
5/05/2026	35.02	35.38	34.70	35.08	301,062	35.08
5/04/2026	34.84	35.23	34.02	34.67	361,978	34.67
5/01/2026	35.35	35.35	34.56	34.94	319,502	34.94
4/30/2026	34.49	35.30	34.27	35.10	373,528	35.10
4/29/2026	35.86	36.04	34.46	34.53	318,372	34.53
4/28/2026	35.89	36.40	35.55	36.08	553,985	36.08