Enerpac Tool Group Corp. (EPAC)
NYSE: EPAC · Real-Time Price · USD
37.18
-0.43 (-1.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.38 | 37.86 | 37.05 | 37.18 | 37.18 | -1.14% | 282,294 |
| Dec 4, 2025 | 37.54 | 37.85 | 37.31 | 37.61 | 37.61 | -0.08% | 241,234 |
| Dec 3, 2025 | 37.47 | 37.92 | 37.31 | 37.64 | 37.64 | 0.86% | 287,980 |
| Dec 2, 2025 | 37.43 | 37.47 | 36.66 | 37.32 | 37.32 | 0.24% | 323,976 |
| Dec 1, 2025 | 37.69 | 38.19 | 37.20 | 37.23 | 37.23 | -1.69% | 420,626 |
| Nov 28, 2025 | 37.79 | 37.98 | 37.61 | 37.87 | 37.87 | 0.16% | 158,497 |
| Nov 26, 2025 | 37.72 | 38.30 | 37.64 | 37.81 | 37.81 | -0.60% | 554,145 |
| Nov 25, 2025 | 37.57 | 38.58 | 37.40 | 38.04 | 38.04 | 2.07% | 411,959 |
| Nov 24, 2025 | 37.86 | 38.25 | 37.14 | 37.27 | 37.27 | -1.38% | 460,425 |
| Nov 21, 2025 | 37.38 | 38.30 | 37.15 | 37.79 | 37.79 | 1.64% | 269,713 |
| Nov 20, 2025 | 38.07 | 38.34 | 36.91 | 37.18 | 37.18 | -0.85% | 293,740 |
| Nov 19, 2025 | 37.12 | 37.70 | 37.12 | 37.50 | 37.50 | 0.51% | 304,066 |
| Nov 18, 2025 | 37.76 | 38.11 | 37.29 | 37.31 | 37.31 | -1.24% | 319,057 |
| Nov 17, 2025 | 38.79 | 39.12 | 37.76 | 37.78 | 37.78 | -2.53% | 349,223 |
| Nov 14, 2025 | 38.49 | 38.91 | 38.27 | 38.76 | 38.76 | -0.15% | 407,274 |
| Nov 13, 2025 | 39.79 | 40.31 | 38.76 | 38.82 | 38.82 | -3.26% | 409,720 |
| Nov 12, 2025 | 40.16 | 40.73 | 40.12 | 40.13 | 40.13 | -0.07% | 293,226 |
| Nov 11, 2025 | 40.29 | 40.49 | 39.99 | 40.16 | 40.16 | -0.17% | 181,229 |
| Nov 10, 2025 | 40.50 | 40.97 | 39.98 | 40.23 | 40.23 | -0.02% | 322,864 |
| Nov 7, 2025 | 40.46 | 40.74 | 39.93 | 40.24 | 40.24 | -0.72% | 307,107 |
| Nov 6, 2025 | 41.14 | 41.73 | 40.35 | 40.53 | 40.53 | -1.60% | 336,858 |
| Nov 5, 2025 | 40.48 | 41.38 | 40.44 | 41.19 | 41.19 | 1.90% | 230,169 |
| Nov 4, 2025 | 40.88 | 40.98 | 40.14 | 40.42 | 40.42 | -1.65% | 299,229 |
| Nov 3, 2025 | 40.97 | 41.25 | 40.32 | 41.10 | 41.10 | 0.15% | 339,176 |
| Oct 31, 2025 | 41.26 | 41.44 | 40.61 | 41.04 | 41.04 | -0.22% | 343,235 |
| Oct 30, 2025 | 41.50 | 42.14 | 40.88 | 41.13 | 41.13 | -1.39% | 463,724 |
| Oct 29, 2025 | 41.50 | 42.48 | 41.29 | 41.71 | 41.71 | 0.29% | 383,837 |
| Oct 28, 2025 | 41.54 | 41.83 | 41.29 | 41.59 | 41.59 | -0.53% | 279,942 |
| Oct 27, 2025 | 42.59 | 42.59 | 41.59 | 41.81 | 41.81 | -1.55% | 311,453 |
| Oct 24, 2025 | 42.86 | 42.86 | 42.10 | 42.47 | 42.47 | 0.07% | 312,008 |
| Oct 23, 2025 | 41.87 | 42.47 | 41.70 | 42.44 | 42.44 | 1.34% | 382,348 |
| Oct 22, 2025 | 42.50 | 42.79 | 41.29 | 41.88 | 41.88 | -1.44% | 466,387 |
| Oct 21, 2025 | 41.70 | 43.22 | 41.70 | 42.49 | 42.49 | 1.38% | 324,795 |
| Oct 20, 2025 | 42.81 | 42.90 | 41.59 | 41.91 | 41.91 | -0.17% | 338,596 |
| Oct 17, 2025 | 42.10 | 42.27 | 41.19 | 41.98 | 41.98 | -0.62% | 520,647 |
| Oct 16, 2025 | 42.20 | 45.00 | 41.48 | 42.24 | 42.24 | 4.79% | 749,846 |
| Oct 15, 2025 | 40.56 | 41.06 | 40.19 | 40.31 | 40.31 | - | 440,806 |
| Oct 14, 2025 | 39.04 | 40.51 | 39.04 | 40.31 | 40.31 | 1.97% | 243,363 |
| Oct 13, 2025 | 38.99 | 39.58 | 38.92 | 39.53 | 39.53 | 2.30% | 266,382 |
| Oct 10, 2025 | 38.98 | 39.29 | 38.19 | 38.64 | 38.64 | -0.90% | 337,719 |
| Oct 9, 2025 | 39.56 | 39.65 | 38.83 | 38.99 | 38.99 | -2.01% | 300,269 |
| Oct 8, 2025 | 40.16 | 40.29 | 39.67 | 39.79 | 39.79 | -0.13% | 385,809 |
| Oct 7, 2025 | 40.41 | 40.75 | 39.61 | 39.84 | 39.84 | -1.75% | 230,193 |
| Oct 6, 2025 | 41.39 | 41.39 | 40.53 | 40.55 | 40.51 | -1.82% | 317,075 |
| Oct 3, 2025 | 41.47 | 41.88 | 41.29 | 41.30 | 41.26 | 0.17% | 226,530 |
| Oct 2, 2025 | 40.92 | 41.26 | 40.72 | 41.23 | 41.19 | 0.68% | 260,137 |
| Oct 1, 2025 | 40.71 | 41.04 | 40.42 | 40.95 | 40.91 | -0.12% | 282,323 |
| Sep 30, 2025 | 40.61 | 41.03 | 40.39 | 41.00 | 40.96 | 1.16% | 389,129 |
| Sep 29, 2025 | 40.41 | 40.65 | 39.90 | 40.53 | 40.49 | 0.82% | 276,300 |
| Sep 26, 2025 | 39.77 | 40.25 | 39.71 | 40.20 | 40.16 | 1.23% | 199,881 |
| Sep 25, 2025 | 40.40 | 40.41 | 39.61 | 39.71 | 39.67 | -1.85% | 302,937 |
| Sep 24, 2025 | 40.66 | 41.01 | 40.26 | 40.46 | 40.42 | -0.71% | 257,843 |
| Sep 23, 2025 | 41.08 | 41.35 | 40.55 | 40.75 | 40.71 | -0.32% | 304,258 |
| Sep 22, 2025 | 41.06 | 41.17 | 40.64 | 40.88 | 40.84 | -0.34% | 385,652 |
| Sep 19, 2025 | 42.73 | 42.80 | 40.34 | 41.02 | 40.98 | -4.09% | 1,440,855 |
| Sep 18, 2025 | 42.38 | 43.31 | 42.18 | 42.77 | 42.73 | 1.25% | 488,129 |
| Sep 17, 2025 | 42.11 | 43.58 | 42.05 | 42.24 | 42.20 | 0.28% | 371,411 |
| Sep 16, 2025 | 42.36 | 42.61 | 41.61 | 42.12 | 42.08 | -0.87% | 267,713 |
| Sep 15, 2025 | 42.64 | 43.16 | 42.27 | 42.49 | 42.45 | -0.42% | 366,106 |
| Sep 12, 2025 | 43.15 | 43.19 | 42.50 | 42.67 | 42.63 | -1.43% | 390,853 |
| Sep 11, 2025 | 42.36 | 43.37 | 42.12 | 43.29 | 43.25 | 2.27% | 359,287 |
| Sep 10, 2025 | 41.30 | 42.95 | 41.22 | 42.33 | 42.29 | 2.92% | 852,123 |
| Sep 9, 2025 | 42.15 | 42.63 | 40.90 | 41.13 | 41.09 | -3.06% | 368,939 |
| Sep 8, 2025 | 42.80 | 42.80 | 42.10 | 42.43 | 42.39 | -0.61% | 334,954 |
| Sep 5, 2025 | 42.78 | 43.32 | 42.50 | 42.69 | 42.65 | 0.76% | 414,477 |
| Sep 4, 2025 | 42.02 | 42.38 | 41.50 | 42.37 | 42.33 | 1.07% | 277,270 |
| Sep 3, 2025 | 41.77 | 42.25 | 41.59 | 41.92 | 41.88 | -0.05% | 273,580 |
| Sep 2, 2025 | 41.70 | 42.06 | 41.39 | 41.94 | 41.90 | -0.94% | 213,228 |
| Aug 29, 2025 | 42.94 | 42.94 | 42.10 | 42.34 | 42.30 | -1.26% | 257,569 |
| Aug 28, 2025 | 42.92 | 42.92 | 42.10 | 42.88 | 42.84 | 0.21% | 276,784 |
| Aug 27, 2025 | 42.72 | 43.44 | 42.69 | 42.79 | 42.75 | -0.35% | 208,031 |
| Aug 26, 2025 | 43.51 | 43.96 | 42.82 | 42.94 | 42.90 | -1.38% | 290,623 |
| Aug 25, 2025 | 43.60 | 43.79 | 43.36 | 43.54 | 43.50 | -0.39% | 370,763 |
| Aug 22, 2025 | 42.22 | 44.25 | 42.16 | 43.71 | 43.67 | 4.29% | 330,223 |
| Aug 21, 2025 | 41.83 | 42.15 | 41.80 | 41.91 | 41.87 | -0.05% | 215,805 |
| Aug 20, 2025 | 42.57 | 42.82 | 41.82 | 41.93 | 41.89 | -1.50% | 390,412 |
| Aug 19, 2025 | 42.45 | 43.32 | 42.35 | 42.57 | 42.53 | 0.38% | 307,433 |
| Aug 18, 2025 | 41.85 | 42.66 | 41.65 | 42.41 | 42.37 | 1.56% | 352,080 |
| Aug 15, 2025 | 41.93 | 42.02 | 41.36 | 41.76 | 41.72 | -0.05% | 521,799 |
| Aug 14, 2025 | 42.15 | 42.44 | 41.41 | 41.78 | 41.74 | -2.86% | 460,017 |
| Aug 13, 2025 | 41.90 | 43.08 | 41.78 | 43.01 | 42.97 | 2.94% | 342,221 |
| Aug 12, 2025 | 40.99 | 41.80 | 40.71 | 41.78 | 41.74 | 3.08% | 495,247 |
| Aug 11, 2025 | 40.37 | 40.61 | 39.99 | 40.53 | 40.49 | 0.62% | 307,990 |
| Aug 8, 2025 | 40.50 | 40.91 | 40.12 | 40.28 | 40.24 | -0.44% | 406,101 |
| Aug 7, 2025 | 40.51 | 40.51 | 39.93 | 40.46 | 40.42 | 0.75% | 352,176 |
| Aug 6, 2025 | 39.69 | 40.30 | 39.35 | 40.16 | 40.12 | 0.93% | 472,669 |
| Aug 5, 2025 | 38.48 | 39.80 | 38.48 | 39.79 | 39.75 | 3.75% | 432,619 |
| Aug 4, 2025 | 37.75 | 38.37 | 37.75 | 38.35 | 38.31 | 2.24% | 345,736 |
| Aug 1, 2025 | 37.72 | 38.04 | 37.37 | 37.51 | 37.47 | -2.60% | 471,388 |
| Jul 31, 2025 | 38.01 | 39.00 | 38.01 | 38.51 | 38.47 | 0.03% | 394,163 |
| Jul 30, 2025 | 38.42 | 39.24 | 38.23 | 38.50 | 38.46 | -0.08% | 410,854 |
| Jul 29, 2025 | 38.94 | 39.24 | 38.42 | 38.53 | 38.49 | -0.21% | 420,293 |
| Jul 28, 2025 | 38.36 | 39.16 | 38.16 | 38.61 | 38.57 | 0.63% | 363,890 |
| Jul 25, 2025 | 37.76 | 38.49 | 37.49 | 38.37 | 38.33 | 2.35% | 272,482 |
| Jul 24, 2025 | 37.24 | 37.55 | 36.99 | 37.49 | 37.45 | -0.61% | 327,174 |
| Jul 23, 2025 | 37.55 | 37.76 | 37.39 | 37.72 | 37.68 | 1.34% | 246,494 |
| Jul 22, 2025 | 36.92 | 37.54 | 36.92 | 37.22 | 37.18 | 0.54% | 378,122 |
| Jul 21, 2025 | 38.70 | 38.70 | 37.01 | 37.02 | 36.98 | -3.49% | 312,276 |
| Jul 18, 2025 | 38.81 | 38.81 | 37.97 | 38.36 | 38.32 | -0.52% | 493,912 |
| Jul 17, 2025 | 37.40 | 38.59 | 37.40 | 38.56 | 38.52 | 3.43% | 525,769 |