Enerpac Tool Group Corp. (EPAC)

NYSE: EPAC · Real-Time Price · USD

36.08

+0.27 (0.75%)

At close: Apr 28, 2026, 4:00 PM EDT

36.08

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.89	36.40	35.55	36.08	36.08	0.75%	553,974
Apr 27, 2026	35.30	35.86	35.12	35.81	35.81	1.70%	565,265
Apr 24, 2026	35.12	35.30	34.63	35.21	35.21	0.06%	362,133
Apr 23, 2026	35.42	35.77	34.89	35.19	35.19	-0.09%	430,047
Apr 22, 2026	35.54	35.74	35.00	35.22	35.22	-0.31%	387,913
Apr 21, 2026	35.71	35.99	35.13	35.33	35.33	-1.37%	372,958
Apr 20, 2026	35.66	35.99	35.30	35.82	35.82	0.31%	372,065
Apr 17, 2026	35.32	36.29	35.21	35.71	35.71	2.61%	464,022
Apr 16, 2026	35.04	35.57	34.77	34.80	34.80	-1.39%	354,897
Apr 15, 2026	36.18	36.31	35.15	35.29	35.29	-3.02%	404,900
Apr 14, 2026	37.02	37.06	36.36	36.39	36.39	-1.78%	259,396
Apr 13, 2026	36.42	37.05	36.12	37.05	37.05	1.56%	337,659
Apr 10, 2026	36.51	36.91	36.15	36.48	36.48	0.30%	342,463
Apr 9, 2026	36.01	36.68	35.77	36.37	36.37	0.50%	509,505
Apr 8, 2026	36.66	37.04	35.99	36.19	36.19	2.84%	504,286
Apr 7, 2026	35.41	35.63	34.85	35.19	35.19	-0.93%	316,978
Apr 6, 2026	35.33	35.76	35.04	35.52	35.52	0.23%	371,748
Apr 2, 2026	35.56	36.23	35.04	35.44	35.44	-2.42%	298,358
Apr 1, 2026	36.97	37.48	36.31	36.32	36.32	-0.41%	539,487
Mar 31, 2026	35.63	36.62	35.51	36.47	36.47	3.58%	602,139
Mar 30, 2026	34.55	35.45	34.27	35.21	35.21	2.53%	561,011
Mar 27, 2026	34.59	35.00	33.82	34.34	34.34	-0.58%	681,806
Mar 26, 2026	35.98	36.65	33.66	34.54	34.54	-7.84%	844,362
Mar 25, 2026	37.77	37.85	36.93	37.48	37.48	0.37%	377,157
Mar 24, 2026	36.34	37.73	36.34	37.34	37.34	1.61%	380,739
Mar 23, 2026	37.16	37.48	36.58	36.75	36.75	2.17%	550,512
Mar 20, 2026	36.25	36.25	35.55	35.97	35.97	-0.77%	705,288
Mar 19, 2026	35.75	36.64	35.39	36.25	36.25	0.14%	281,775
Mar 18, 2026	36.49	36.65	36.20	36.20	36.20	-1.17%	347,812
Mar 17, 2026	36.39	36.97	36.07	36.63	36.63	1.10%	280,711
Mar 16, 2026	36.19	36.60	35.94	36.23	36.23	1.00%	341,324
Mar 13, 2026	35.98	36.46	34.90	35.87	35.87	0.17%	450,791
Mar 12, 2026	36.26	36.45	35.57	35.81	35.81	-2.74%	342,623
Mar 11, 2026	36.75	36.84	36.11	36.82	36.82	-0.30%	215,281
Mar 10, 2026	37.08	37.77	36.78	36.93	36.93	-0.27%	255,479
Mar 9, 2026	36.31	37.15	35.22	37.03	37.03	0.52%	534,553
Mar 6, 2026	37.74	37.88	36.81	36.84	36.84	-4.86%	439,304
Mar 5, 2026	39.54	39.61	38.09	38.72	38.72	-3.49%	282,644
Mar 4, 2026	40.12	40.55	39.60	40.12	40.12	0.15%	350,948
Mar 3, 2026	39.90	40.33	39.11	40.06	40.06	-2.17%	217,766
Mar 2, 2026	40.48	41.32	40.14	40.95	40.95	0.37%	308,023
Feb 27, 2026	40.74	40.95	40.19	40.80	40.80	-0.97%	304,611
Feb 26, 2026	41.68	41.76	40.86	41.20	41.20	-0.56%	274,494
Feb 25, 2026	41.89	41.89	40.62	41.43	41.43	-0.77%	251,572
Feb 24, 2026	41.43	41.76	40.97	41.75	41.75	1.78%	308,187
Feb 23, 2026	42.11	42.17	40.77	41.02	41.02	-3.23%	253,667
Feb 20, 2026	42.29	42.93	41.80	42.39	42.39	0.17%	305,885
Feb 19, 2026	42.03	42.44	41.89	42.32	42.32	0.36%	239,620
Feb 18, 2026	42.79	43.48	42.15	42.17	42.17	-1.47%	382,930
Feb 17, 2026	42.67	43.18	42.15	42.80	42.80	-0.51%	319,214
Feb 13, 2026	42.03	43.18	41.58	43.02	43.02	2.65%	367,206
Feb 12, 2026	43.50	43.97	41.60	41.91	41.91	-2.58%	351,607
Feb 11, 2026	42.73	43.42	42.66	43.02	43.02	1.77%	668,563
Feb 10, 2026	42.29	42.67	41.78	42.27	42.27	-0.40%	201,970
Feb 9, 2026	42.51	42.88	42.30	42.44	42.44	-0.54%	173,378
Feb 6, 2026	42.21	42.99	42.21	42.67	42.67	1.91%	283,551
Feb 5, 2026	41.69	42.16	41.16	41.87	41.87	0.94%	387,404
Feb 4, 2026	42.20	42.89	41.32	41.48	41.48	-0.62%	370,245
Feb 3, 2026	41.24	42.06	41.04	41.74	41.74	0.87%	250,627
Feb 2, 2026	40.52	41.83	40.22	41.38	41.38	2.53%	248,547
Jan 30, 2026	39.70	40.45	39.48	40.36	40.36	0.40%	466,575
Jan 29, 2026	39.71	40.21	39.21	40.20	40.20	2.03%	432,200
Jan 28, 2026	39.89	40.17	39.08	39.40	39.40	-1.23%	292,008
Jan 27, 2026	40.15	40.34	39.18	39.89	39.89	-1.41%	335,951
Jan 26, 2026	41.10	41.10	40.41	40.46	40.46	-0.91%	383,557
Jan 23, 2026	41.83	42.43	40.64	40.83	40.83	-2.83%	255,757
Jan 22, 2026	41.90	42.42	41.59	42.02	42.02	0.86%	388,895
Jan 21, 2026	40.40	41.67	40.40	41.66	41.66	3.79%	336,401
Jan 20, 2026	40.00	40.46	40.00	40.14	40.14	-1.38%	255,259
Jan 16, 2026	41.07	41.25	40.54	40.70	40.70	-1.69%	292,916
Jan 15, 2026	40.57	41.54	40.57	41.40	41.40	3.04%	255,821
Jan 14, 2026	40.44	40.51	39.65	40.18	40.18	-0.12%	327,207
Jan 13, 2026	40.19	40.89	40.05	40.23	40.23	0.12%	641,766
Jan 12, 2026	40.25	40.42	39.93	40.18	40.18	-0.20%	347,967
Jan 9, 2026	40.38	40.85	39.76	40.26	40.26	-0.22%	436,944
Jan 8, 2026	39.41	40.44	39.41	40.35	40.35	1.92%	400,022
Jan 7, 2026	40.14	40.14	39.23	39.59	39.59	-1.42%	406,257
Jan 6, 2026	39.35	40.23	38.66	40.16	40.16	1.18%	446,532
Jan 5, 2026	39.52	40.30	39.16	39.69	39.69	0.33%	528,124
Jan 2, 2026	38.55	39.57	38.28	39.56	39.56	3.45%	619,317
Dec 31, 2025	39.33	39.50	38.14	38.24	38.24	-2.99%	598,158
Dec 30, 2025	39.86	40.24	39.36	39.42	39.42	-1.08%	528,273
Dec 29, 2025	40.15	40.76	39.63	39.85	39.85	-1.19%	672,740
Dec 26, 2025	40.09	40.35	39.75	40.33	40.33	0.52%	535,175
Dec 24, 2025	39.72	40.43	39.37	40.12	40.12	0.68%	433,872
Dec 23, 2025	38.41	40.05	38.27	39.85	39.85	3.27%	620,734
Dec 22, 2025	37.33	38.60	37.33	38.59	38.59	3.65%	623,872
Dec 19, 2025	35.64	37.50	35.47	37.23	37.23	3.97%	1,915,076
Dec 18, 2025	35.13	37.02	35.01	35.81	35.81	-8.79%	1,395,937
Dec 17, 2025	39.41	39.77	38.98	39.26	39.26	-0.36%	578,855
Dec 16, 2025	39.98	40.36	39.17	39.40	39.40	-1.45%	529,374
Dec 15, 2025	40.92	40.97	39.82	39.98	39.98	-1.33%	632,113
Dec 12, 2025	40.16	41.73	39.72	40.52	40.52	0.77%	827,051
Dec 11, 2025	39.20	40.48	39.20	40.21	40.21	2.81%	412,398
Dec 10, 2025	37.52	39.38	37.23	39.11	39.11	4.02%	425,130
Dec 9, 2025	36.95	37.73	36.90	37.60	37.60	0.94%	370,610
Dec 8, 2025	37.40	37.55	36.80	37.25	37.25	0.19%	359,221
Dec 5, 2025	37.38	37.86	37.05	37.18	37.18	-1.14%	282,335
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%	288,331