Enerpac Tool Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	36.24	36.24	36.17	36.17	-	-1.66%	17,355
Jun 26, 2026	36.86	37.20	35.71	36.78	36.78	-0.78%	1,443,516
Jun 25, 2026	36.62	37.39	36.06	37.07	37.07	1.81%	525,013
Jun 24, 2026	35.43	37.01	35.31	36.41	36.41	2.91%	474,639
Jun 23, 2026	35.65	35.83	35.30	35.38	35.38	-2.29%	369,459
Jun 22, 2026	36.51	36.79	36.11	36.21	36.21	-1.07%	375,144
Jun 18, 2026	35.74	36.82	35.74	36.60	36.60	3.30%	1,005,008
Jun 17, 2026	35.41	36.15	35.23	35.43	35.43	-0.45%	381,132
Jun 16, 2026	35.70	35.95	35.37	35.59	35.59	0.59%	304,813
Jun 15, 2026	35.61	35.76	35.36	35.38	35.38	0.94%	372,418
Jun 12, 2026	35.45	35.52	34.91	35.05	35.05	-0.48%	252,361
Jun 11, 2026	34.40	35.22	34.16	35.22	35.22	3.13%	311,135
Jun 10, 2026	34.77	35.28	33.99	34.15	34.15	-2.54%	374,724
Jun 9, 2026	34.80	35.63	34.65	35.04	35.04	1.59%	381,214
Jun 8, 2026	33.30	34.73	33.25	34.49	34.49	3.11%	726,358
Jun 5, 2026	33.41	34.01	33.32	33.45	33.45	0.78%	702,525
Jun 4, 2026	33.40	33.40	32.96	33.19	33.19	0.51%	763,699
Jun 3, 2026	33.02	33.27	32.72	33.02	33.02	-0.42%	598,830
Jun 2, 2026	33.00	33.53	32.84	33.16	33.16	0.70%	544,862
Jun 1, 2026	33.22	33.40	32.35	32.93	32.93	-1.67%	428,354
May 29, 2026	33.97	34.05	33.40	33.49	33.49	-0.95%	565,238
May 28, 2026	34.19	34.34	33.65	33.81	33.81	-1.89%	725,324
May 27, 2026	34.98	35.17	34.28	34.46	34.46	-0.86%	317,932
May 26, 2026	34.67	35.05	34.53	34.76	34.76	0.70%	321,714
May 22, 2026	34.37	34.61	34.14	34.52	34.52	0.97%	198,682
May 21, 2026	33.55	34.21	33.04	34.19	34.19	1.06%	245,370
May 20, 2026	33.13	33.96	32.71	33.83	33.83	2.11%	254,294
May 19, 2026	33.61	33.61	32.91	33.13	33.13	-2.18%	258,735
May 18, 2026	33.63	34.18	33.63	33.87	33.87	0.65%	249,863
May 15, 2026	34.35	34.35	33.64	33.65	33.65	-2.91%	243,079
May 14, 2026	34.53	34.81	34.30	34.66	34.66	1.61%	371,656
May 13, 2026	34.22	34.52	33.94	34.11	34.11	-0.87%	346,237
May 12, 2026	35.09	35.09	34.02	34.41	34.41	-1.63%	386,129
May 11, 2026	35.50	35.96	34.93	34.98	34.98	-1.52%	422,927
May 8, 2026	35.51	36.16	35.31	35.52	35.52	-0.06%	277,230
May 7, 2026	36.10	36.10	35.32	35.54	35.54	-0.64%	429,375
May 6, 2026	35.65	36.23	35.50	35.77	35.77	1.97%	334,555
May 5, 2026	35.02	35.38	34.70	35.08	35.08	1.18%	301,062
May 4, 2026	34.84	35.23	34.02	34.67	34.67	-0.77%	361,978
May 1, 2026	35.35	35.35	34.56	34.94	34.94	-0.46%	319,501
Apr 30, 2026	34.49	35.30	34.27	35.10	35.10	1.65%	373,527
Apr 29, 2026	35.86	36.04	34.46	34.53	34.53	-4.30%	318,371
Apr 28, 2026	35.89	36.40	35.55	36.08	36.08	0.75%	553,986
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%	493,585
Apr 23, 2026	35.42	35.77	34.89	35.19	35.19	-0.09%	430,048
Apr 22, 2026	35.54	35.74	35.00	35.22	35.22	-0.31%	407,234
Apr 21, 2026	35.71	35.99	35.13	35.33	35.33	-1.37%	373,020
Apr 20, 2026	35.66	35.99	35.30	35.82	35.82	0.31%	402,193
Apr 17, 2026	35.32	36.29	35.21	35.71	35.71	2.61%	465,207
Apr 16, 2026	35.04	35.57	34.77	34.80	34.80	-1.39%	398,324
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%	261,749
Apr 13, 2026	36.42	37.05	36.12	37.05	37.05	1.56%	337,859
Apr 10, 2026	36.51	36.91	36.15	36.48	36.48	0.30%	342,483
Apr 9, 2026	36.01	36.68	35.77	36.37	36.37	0.50%	509,521
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%	317,178
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%	561,602
Mar 27, 2026	34.59	35.00	33.82	34.34	34.34	-0.58%	685,555
Mar 26, 2026	35.98	36.65	33.66	34.54	34.54	-7.84%	844,583
Mar 25, 2026	37.77	37.85	36.93	37.48	37.48	0.37%	384,252
Mar 24, 2026	36.34	37.73	36.34	37.34	37.34	1.61%	402,762
Mar 23, 2026	37.16	37.48	36.58	36.75	36.75	2.17%	550,729
Mar 20, 2026	36.25	36.25	35.55	35.97	35.97	-0.77%	741,139
Mar 19, 2026	35.75	36.64	35.39	36.25	36.25	0.14%	313,344
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%	341,340
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%	215,307
Mar 10, 2026	37.08	37.77	36.78	36.93	36.93	-0.27%	255,489
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%	463,000
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%	353,908
Mar 3, 2026	39.90	40.33	39.11	40.06	40.06	-2.17%	226,448
Mar 2, 2026	40.48	41.32	40.14	40.95	40.95	0.37%	309,833
Feb 27, 2026	40.74	40.95	40.19	40.80	40.80	-0.97%	307,142
Feb 26, 2026	41.68	41.76	40.86	41.20	41.20	-0.56%	277,256
Feb 25, 2026	41.89	41.89	40.62	41.43	41.43	-0.77%	257,026
Feb 24, 2026	41.43	41.76	40.97	41.75	41.75	1.78%	314,187
Feb 23, 2026	42.11	42.17	40.77	41.02	41.02	-3.23%	253,963
Feb 20, 2026	42.29	42.93	41.80	42.39	42.39	0.17%	309,714
Feb 19, 2026	42.03	42.44	41.89	42.32	42.32	0.36%	243,950
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%	327,366
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%	353,473
Feb 11, 2026	42.73	43.42	42.66	43.02	43.02	1.77%	725,569
Feb 10, 2026	42.29	42.67	41.78	42.27	42.27	-0.40%	202,459
Feb 9, 2026	42.51	42.88	42.30	42.44	42.44	-0.54%	173,480
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%	370,267