Enerpac Tool Group Corp. Common Stock (EPAC)

Last Price35.82

Change+0.11 (0.31%)

NYSE · Last Trade: Apr 20th, 10:23 PM EDT

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

Date Range:

2026-01-21 - 2026-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/20/2026	35.66	35.99	35.30	35.82	402,192	35.82
4/17/2026	35.32	36.29	35.21	35.71	465,207	35.71
4/16/2026	35.04	35.57	34.77	34.80	398,325	34.80
4/15/2026	36.18	36.31	35.15	35.29	404,900	35.29
4/14/2026	37.02	37.06	36.36	36.39	261,749	36.39
4/13/2026	36.42	37.05	36.12	37.05	337,660	37.05
4/10/2026	36.51	36.91	36.15	36.48	342,483	36.48
4/09/2026	36.01	36.68	35.77	36.37	509,521	36.37
4/08/2026	36.66	37.03	35.99	36.19	504,287	36.19
4/07/2026	35.41	35.63	34.84	35.19	317,179	35.19
4/06/2026	35.33	35.76	35.04	35.52	371,748	35.52
4/02/2026	35.56	36.23	35.03	35.44	298,358	35.44
4/01/2026	36.97	37.48	36.31	36.32	539,488	36.32
3/31/2026	35.63	36.62	35.51	36.47	602,140	36.47
3/30/2026	34.55	35.45	34.27	35.21	561,603	35.21
3/27/2026	34.59	35.00	33.82	34.34	685,556	34.34
3/26/2026	35.98	36.65	33.66	34.54	844,583	34.54
3/25/2026	37.77	37.85	36.93	37.48	384,252	37.48
3/24/2026	36.34	37.73	36.34	37.34	402,763	37.34
3/23/2026	37.16	37.48	36.58	36.75	550,729	36.75
3/20/2026	36.25	36.25	35.55	35.97	741,267	35.97
3/19/2026	35.75	36.64	35.39	36.25	313,345	36.25
3/18/2026	36.49	36.65	36.20	36.20	347,813	36.20
3/17/2026	36.39	36.97	36.07	36.63	280,712	36.63
3/16/2026	36.19	36.59	35.94	36.23	341,341	36.23
3/13/2026	35.98	36.46	34.90	35.87	450,792	35.87
3/12/2026	36.26	36.45	35.57	35.81	342,624	35.81
3/11/2026	36.75	36.84	36.11	36.82	215,308	36.82
3/10/2026	37.08	37.77	36.78	36.93	255,490	36.93
3/09/2026	36.31	37.15	35.22	37.03	534,553	37.03
3/06/2026	37.74	37.88	36.81	36.84	463,001	36.84
3/05/2026	39.54	39.60	38.09	38.72	282,645	38.72
3/04/2026	40.12	40.55	39.60	40.12	353,908	40.12
3/03/2026	39.90	40.33	39.10	40.06	226,449	40.06
3/02/2026	40.48	41.32	40.14	40.95	309,833	40.95
2/27/2026	40.74	40.95	40.19	40.80	307,143	40.80
2/26/2026	41.68	41.76	40.86	41.20	277,256	41.20
2/25/2026	41.89	41.89	40.61	41.43	257,027	41.43
2/24/2026	41.43	41.76	40.97	41.75	314,188	41.75
2/23/2026	42.11	42.16	40.77	41.02	253,963	41.02
2/20/2026	42.29	42.93	41.80	42.39	309,714	42.39
2/19/2026	42.03	42.44	41.89	42.32	243,950	42.32
2/18/2026	42.79	43.48	42.15	42.17	382,930	42.17
2/17/2026	42.67	43.18	42.15	42.80	327,366	42.80
2/13/2026	42.03	43.18	41.58	43.02	367,206	43.02
2/12/2026	43.50	43.97	41.59	41.91	353,473	41.91
2/11/2026	42.73	43.42	42.66	43.02	725,569	43.02
2/10/2026	42.29	42.67	41.78	42.27	202,459	42.27
2/09/2026	42.51	42.88	42.30	42.44	173,480	42.44
2/06/2026	42.21	42.99	42.21	42.67	283,551	42.67
2/05/2026	41.69	42.16	41.16	41.87	387,404	41.87
2/04/2026	42.20	42.89	41.32	41.48	370,267	41.48
2/03/2026	41.24	42.06	41.04	41.74	251,033	41.74
2/02/2026	40.52	41.83	40.22	41.38	248,547	41.38
1/30/2026	39.70	40.45	39.48	40.36	466,575	40.36
1/29/2026	39.71	40.21	39.21	40.20	432,200	40.20
1/28/2026	39.89	40.17	39.08	39.40	292,216	39.40
1/27/2026	40.15	40.34	39.18	39.89	335,951	39.89
1/26/2026	41.10	41.10	40.41	40.46	383,592	40.46
1/23/2026	41.83	42.43	40.64	40.83	255,757	40.83
1/22/2026	41.90	42.42	41.59	42.02	388,945	42.02
1/21/2026	40.40	41.67	40.40	41.66	336,401	41.66