NYSE : EPAC

Enerpac Tool Group Corp. — Price history

Industrials · Specialty Industrial Machinery · United States

Last price 39.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.02B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Enerpac Tool Group Corp. (EPAC) closed at 40.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	39.06	40.81	39.06	40.56	755,791	+2.89%
2026-10-29	37.5	39.62	37.12	39.42	1,081,190	+10.42%
2026-10-28	35.16	35.77	34.588	35.7	567,774	+0.96%
2026-10-27	35.48	36.005	35.35	35.36	469,900	+0.20%
2026-10-26	36.02	36.27	35.29	35.29	423,500	-1.40%
2026-10-23	35.29	35.81	35.03	35.79	440,705	+0.45%
2026-10-22	35.05	35.795	34.125	35.63	504,397	+0.48%
2026-10-21	35.72	35.94	35.335	35.46	460,640	-0.28%
2026-10-20	34.94	35.93	34.94	35.56	349,683	+0.94%
2026-10-19	35.4	35.61	34.8	35.23	463,487	+0.17%
2026-10-16	35.06	35.72	34.91	35.17	538,873	+0.29%
2026-10-15	34.93	35.21	34.76	35.07	314,080	+0.89%
2026-10-14	34.98	35.18	34.59	34.76	264,136	-1.31%
2026-10-13	35.38	35.38	34.665	35.22	257,836	+0.20%
2026-10-12	35.02	35.49	34.905	35.15	261,010	+0.63%
2026-10-09	35.09	35.24	34.52	34.93	253,872	+0.06%
2026-10-08	35.15	35.15	34.66	34.91	321,440	-0.48%
2026-10-07	35.34	35.63	34.605	35.08	389,011	-1.74%
2026-10-06	36.33	36.33	35.55	35.7	330,236	-0.78%
2026-10-05	35.48	36.5	35.13	36.02	408,669	+1.07%
2026-10-02	35.4	35.925	35.1	35.64	349,350	+1.92%
2026-10-01	34.83	35.22	34.21	34.97	384,890	+0.23%
2026-09-30	35.51	35.51	34.88	34.89	367,198	-1.25%
2026-09-29	35.27	35.47	34.62	35.33	620,917	+0.28%
2026-09-28	35.57	35.91	35.09	35.23	621,989	-1.32%
2026-09-25	35.97	36.5	34.91	35.7	564,016	-0.94%
2026-09-24	35.83	36.155	35.572	36.04	393,089	+0.08%
2026-09-23	35.44	36.07	35.165	36.01	336,399	+0.67%
2026-09-22	35.68	36.1	35.46	35.77	394,626	+1.36%
2026-09-21	35.48	35.75	35	35.29	309,756	-0.20%
2026-09-18	35.62	35.81	35.24	35.36	850,745	-0.67%
2026-09-17	36.18	36.18	35.17	35.6	488,836	-0.67%
2026-09-16	34.9	36.43	34.8	35.84	653,807	+3.61%
2026-09-15	34.6	34.855	34.23	34.59	610,484	+0.29%
2026-09-14	34.76	35	34.17	34.49	404,152	-2.07%
2026-09-11	35.98	36.04	35.17	35.22	424,508	-0.51%
2026-09-10	35.99	36.19	35.24	35.4	371,119	-2.77%
2026-09-09	36.76	37.163	36.22	36.41	290,327	-1.67%
2026-09-08	37.24	37.24	36.79	37.03	261,570	-0.83%
2026-09-04	36.9	37.36	36.89	37.34	261,950	+1.08%
2026-09-03	36.9	37.275	36.4	36.94	285,051	+1.15%
2026-09-02	36.72	37.11	36.49	36.52	376,108	-0.30%
2026-09-01	36.96	37.13	36.32	36.63	384,373	-1.85%
2026-08-31	37.31	37.67	36.99	37.32	475,521	-0.77%
2026-08-28	37.8	37.83	37.02	37.61	383,236	+0.29%
2026-08-27	37.7	37.7	37.195	37.5	445,101	-0.56%
2026-08-26	37.32	37.98	37.22	37.71	295,755	+1.10%
2026-08-25	37.47	37.47	36.808	37.3	300,948	+0.40%
2026-08-24	37.46	37.7	36.97	37.15	331,524	-0.27%
2026-08-21	37.22	37.44	36.64	37.25	217,616	+0.70%
2026-08-20	36.49	37.16	36.33	36.99	229,683	+0.68%
2026-08-19	36.9	37.02	36.34	36.74	295,883	+0.63%
2026-08-18	36.91	37.19	36.36	36.51	204,736	-1.54%
2026-08-17	36.69	37.17	36.44	37.08	268,943	+0.38%
2026-08-14	36.87	37.08	36.675	36.94	172,124	+0.08%
2026-08-13	37.44	37.44	36.74	36.91	249,875	-1.10%
2026-08-12	37.64	37.64	36.47	37.32	214,307	+0.16%
2026-08-11	37.1	37.853	37.1	37.26	319,208	+0.89%
2026-08-10	37.43	37.682	36.75	36.93	227,816	-2.09%
2026-08-07	37.37	37.81	37.31	37.72	237,261	+0.69%
2026-08-06	37.33	37.665	37.22	37.46	296,241	+1.33%
2026-08-05	37.24	37.378	36.72	36.97	296,343	-0.64%
2026-08-04	36.82	37.41	36.44	37.21	349,447	+3.07%
2026-08-03	35.91	36.64	35.91	36.1	335,398	+1.01%
2026-07-31	36.28	36.495	35.665	35.74	351,881	-1.81%
2026-07-30	36.28	36.5	35.91	36.4	589,372	+0.19%
2026-07-29	36.69	36.72	35.75	36.33	718,433	-2.05%
2026-07-28	35.86	37.32	35.795	37.09	774,062	+6.34%
2026-07-27	35	35.34	34.605	34.88	405,955	+0.61%
2026-07-24	34.5	34.88	34.2	34.67	458,440	+0.96%
2026-07-23	34.35	34.75	34.12	34.34	498,049	-0.81%
2026-07-22	33.84	34.635	33.76	34.62	436,894	+2.03%
2026-07-21	34.11	34.57	33.65	33.93	408,930	-0.06%
2026-07-20	34.68	34.68	33.765	33.95	467,532	-1.91%
2026-07-17	34.82	35.525	34.4	34.61	506,439	-2.48%
2026-07-16	34.28	35.51	34.28	35.49	420,552	+2.96%
2026-07-15	34.56	34.79	34.27	34.47	563,993	+0.94%
2026-07-14	34.57	34.88	34	34.15	836,645	-1.73%
2026-07-13	35.04	35.323	34.47	34.75	748,613	-1.08%
2026-07-10	33.48	35.5	33.48	35.13	1,194,393	+4.00%
2026-07-09	36.75	36.95	32.81	33.78	1,392,027	-7.35%
2026-07-08	35.82	38	33.74	36.46	1,690,807	+6.27%
2026-07-07	35.02	35.02	33.85	34.31	482,973	-2.56%
2026-07-06	34.86	35.41	34.75	35.21	424,694	+0.98%
2026-07-02	35.06	35.79	34.16	34.87	431,849	-0.20%
2026-07-01	35.96	36.03	34.925	34.94	401,023	-2.57%
2026-06-30	35.8	36.19	35.615	35.86	362,690	+1.04%
2026-06-29	36.41	36.81	35.38	35.49	832,801	-3.51%
2026-06-26	36.86	37.2	35.71	36.78	1,552,195	-0.78%
2026-06-25	36.62	37.39	36.06	37.07	525,015	+1.81%
2026-06-24	35.43	37.01	35.31	36.41	474,686	+2.91%
2026-06-23	35.65	35.83	35.3	35.38	369,559	-2.29%
2026-06-22	36.51	36.79	36.11	36.21	375,254	-1.07%
2026-06-18	35.74	36.82	35.74	36.6	1,007,697	+3.30%
2026-06-17	35.41	36.145	35.23	35.43	381,132	-0.45%
2026-06-16	35.7	35.95	35.365	35.59	304,839	+0.59%
2026-06-15	35.61	35.76	35.36	35.38	393,018	+0.94%
2026-06-12	35.45	35.52	34.914	35.05	252,363	-0.48%
2026-06-11	34.4	35.22	34.16	35.22	311,159	+3.13%
2026-06-10	34.77	35.28	33.99	34.15	374,724	-2.54%
2026-06-09	34.8	35.625	34.645	35.04	383,904	+1.59%
2026-06-08	33.3	34.73	33.245	34.49	769,810	+3.11%
2026-06-05	33.41	34.005	33.32	33.45	728,039	+0.78%
2026-06-04	33.4	33.4	32.96	33.19	763,699	+0.51%
2026-06-03	33.02	33.27	32.72	33.02	598,830	-0.42%
2026-06-02	33	33.53	32.84	33.16	563,295	+0.70%
2026-06-01	33.22	33.4	32.35	32.93	465,048	-1.67%
2026-05-29	33.97	34.05	33.4	33.49	567,738	-0.95%
2026-05-28	34.19	34.34	33.65	33.81	741,211	-1.89%
2026-05-27	34.98	35.17	34.28	34.46	332,076	-0.86%
2026-05-26	34.67	35.05	34.525	34.76	334,900	+0.70%
2026-05-22	34.37	34.605	34.14	34.52	210,753	+0.97%
2026-05-21	33.55	34.21	33.04	34.19	245,370	+1.06%
2026-05-20	33.13	33.96	32.708	33.83	257,973	+2.11%
2026-05-19	33.61	33.61	32.905	33.13	258,737	-2.18%
2026-05-18	33.63	34.18	33.63	33.87	254,506	+0.65%
2026-05-15	34.35	34.35	33.64	33.65	243,079	-2.91%
2026-05-14	34.53	34.81	34.3	34.66	371,656	+1.61%
2026-05-13	34.22	34.515	33.94	34.11	346,237	-0.87%
2026-05-12	35.09	35.09	34.02	34.41	386,129	-1.63%