Enerpac Tool Group Corp Class A EPAC
NYSE · United States · Producer Manufacturing
$34.42-0.47 (-1.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.45 | -1.26% | $34.83 | $34.87 | $34.23 | 9.19K |
| 2026-09-30 | $34.89 | -1.25% | $35.51 | $35.51 | $34.88 | 367.20K |
| 2026-09-29 | $35.33 | +0.28% | $35.27 | $35.47 | $34.62 | 620.90K |
| 2026-09-28 | $35.23 | -1.32% | $35.57 | $35.91 | $35.09 | 622.00K |
| 2026-09-25 | $35.70 | -0.94% | $35.97 | $36.50 | $34.91 | 564.00K |
| 2026-09-24 | $36.04 | +0.08% | $35.83 | $36.16 | $35.57 | 393.10K |
| 2026-09-23 | $36.01 | +0.67% | $35.44 | $36.07 | $35.17 | 336.40K |
| 2026-09-22 | $35.77 | +1.36% | $35.68 | $36.10 | $35.46 | 394.60K |
| 2026-09-21 | $35.29 | -0.20% | $35.48 | $35.75 | $35.00 | 309.80K |
| 2026-09-18 | $35.36 | -0.67% | $35.62 | $35.81 | $35.24 | 850.70K |
| 2026-09-17 | $35.60 | -0.67% | $36.18 | $36.18 | $35.17 | 488.80K |
| 2026-09-16 | $35.84 | +3.61% | $34.90 | $36.43 | $34.80 | 653.80K |
| 2026-09-15 | $34.59 | +0.29% | $34.60 | $34.86 | $34.23 | 610.50K |
| 2026-09-14 | $34.49 | -2.07% | $34.76 | $35.00 | $34.17 | 404.20K |
| 2026-09-11 | $35.22 | -0.51% | $35.98 | $36.04 | $35.17 | 424.50K |
| 2026-09-10 | $35.40 | -2.77% | $35.99 | $36.19 | $35.24 | 371.10K |
| 2026-09-09 | $36.41 | -1.67% | $36.76 | $37.16 | $36.22 | 290.30K |
| 2026-09-08 | $37.03 | -0.83% | $37.24 | $37.24 | $36.79 | 261.60K |
| 2026-09-04 | $37.34 | +1.08% | $36.90 | $37.36 | $36.89 | 261.90K |
| 2026-09-03 | $36.94 | +1.15% | $36.90 | $37.28 | $36.40 | 285.00K |
| 2026-09-02 | $36.52 | -0.30% | $36.72 | $37.11 | $36.49 | 376.10K |
| 2026-09-01 | $36.63 | -1.85% | $36.96 | $37.13 | $36.32 | 384.40K |
| 2026-08-31 | $37.32 | -0.77% | $37.31 | $37.67 | $36.99 | 475.50K |
| 2026-08-28 | $37.61 | +0.29% | $37.80 | $37.83 | $37.02 | 383.20K |
| 2026-08-27 | $37.50 | -0.56% | $37.70 | $37.70 | $37.20 | 445.10K |
| 2026-08-26 | $37.71 | +1.10% | $37.32 | $37.98 | $37.22 | 295.80K |
| 2026-08-25 | $37.30 | +0.40% | $37.47 | $37.47 | $36.81 | 300.90K |
| 2026-08-24 | $37.15 | -0.27% | $37.46 | $37.70 | $36.97 | 331.50K |
| 2026-08-21 | $37.25 | +0.70% | $37.22 | $37.44 | $36.64 | 217.60K |
| 2026-08-20 | $36.99 | +0.68% | $36.49 | $37.16 | $36.33 | 229.70K |
| 2026-08-19 | $36.74 | +0.63% | $36.90 | $37.02 | $36.34 | 295.90K |
| 2026-08-18 | $36.51 | -1.54% | $36.91 | $37.19 | $36.36 | 204.70K |
| 2026-08-17 | $37.08 | +0.38% | $36.69 | $37.17 | $36.44 | 268.90K |
| 2026-08-14 | $36.94 | +0.08% | $36.87 | $37.08 | $36.68 | 172.10K |
| 2026-08-13 | $36.91 | -1.10% | $37.44 | $37.44 | $36.74 | 249.90K |
| 2026-08-12 | $37.32 | +0.16% | $37.64 | $37.64 | $36.47 | 214.30K |
| 2026-08-11 | $37.26 | +0.89% | $37.10 | $37.85 | $37.10 | 319.20K |
| 2026-08-10 | $36.93 | -2.09% | $37.43 | $37.68 | $36.75 | 227.80K |
| 2026-08-07 | $37.72 | +0.69% | $37.37 | $37.81 | $37.31 | 237.30K |
| 2026-08-06 | $37.46 | +1.33% | $37.33 | $37.67 | $37.22 | 296.20K |
| 2026-08-05 | $36.97 | -0.64% | $37.24 | $37.38 | $36.72 | 296.30K |
| 2026-08-04 | $37.21 | +3.07% | $36.82 | $37.41 | $36.44 | 349.40K |
| 2026-08-03 | $36.10 | +1.01% | $35.91 | $36.64 | $35.91 | 335.40K |
| 2026-07-31 | $35.74 | -1.81% | $36.28 | $36.50 | $35.67 | 351.90K |
| 2026-07-30 | $36.40 | +0.19% | $36.28 | $36.50 | $35.91 | 589.40K |
| 2026-07-29 | $36.33 | -2.05% | $36.69 | $36.72 | $35.75 | 718.40K |
| 2026-07-28 | $37.09 | +6.34% | $35.86 | $37.32 | $35.80 | 774.10K |
| 2026-07-27 | $34.88 | +0.61% | $35.00 | $35.34 | $34.61 | 405.80K |
| 2026-07-24 | $34.67 | +0.96% | $34.50 | $34.88 | $34.20 | 458.40K |
| 2026-07-23 | $34.34 | -0.81% | $34.35 | $34.75 | $34.12 | 498.00K |
| 2026-07-22 | $34.62 | +2.03% | $33.84 | $34.64 | $33.76 | 436.90K |
| 2026-07-21 | $33.93 | -0.06% | $34.11 | $34.57 | $33.65 | 408.90K |
| 2026-07-20 | $33.95 | -1.91% | $34.68 | $34.68 | $33.77 | 467.50K |
| 2026-07-17 | $34.61 | -2.48% | $34.82 | $35.53 | $34.40 | 506.40K |
| 2026-07-16 | $35.49 | +2.96% | $34.28 | $35.51 | $34.28 | 420.60K |
| 2026-07-15 | $34.47 | +0.94% | $34.56 | $34.79 | $34.27 | 564.00K |
| 2026-07-14 | $34.15 | -1.73% | $34.57 | $34.88 | $34.00 | 836.60K |
| 2026-07-13 | $34.75 | -1.08% | $35.04 | $35.32 | $34.47 | 748.60K |
| 2026-07-10 | $35.13 | +4.00% | $33.48 | $35.50 | $33.48 | 1.19M |
| 2026-07-09 | $33.78 | -7.35% | $36.75 | $36.95 | $32.81 | 1.39M |
| 2026-07-08 | $36.46 | +6.27% | $35.82 | $38.00 | $33.74 | 1.69M |
| 2026-07-07 | $34.31 | -2.56% | $35.02 | $35.02 | $33.85 | 483.00K |
| 2026-07-06 | $35.21 | +0.98% | $34.86 | $35.41 | $34.75 | 424.70K |
| 2026-07-02 | $34.87 | -0.20% | $35.06 | $35.79 | $34.16 | 431.80K |
| 2026-07-01 | $34.94 | -2.57% | $35.96 | $36.03 | $34.93 | 401.00K |
| 2026-06-30 | $35.86 | +1.04% | $35.80 | $36.19 | $35.62 | 362.70K |
| 2026-06-29 | $35.49 | -3.51% | $36.41 | $36.81 | $35.38 | 832.80K |
| 2026-06-26 | $36.78 | -0.78% | $36.86 | $37.20 | $35.71 | 1.55M |
| 2026-06-25 | $37.07 | +1.81% | $36.62 | $37.39 | $36.06 | 525.00K |
| 2026-06-24 | $36.41 | +2.91% | $35.43 | $37.01 | $35.31 | 474.70K |
| 2026-06-23 | $35.38 | -2.29% | $35.65 | $35.83 | $35.30 | 369.60K |
| 2026-06-22 | $36.21 | -1.07% | $36.51 | $36.79 | $36.11 | 375.10K |
| 2026-06-18 | $36.60 | +3.30% | $35.74 | $36.82 | $35.74 | 1.01M |
| 2026-06-17 | $35.43 | -0.45% | $35.41 | $36.15 | $35.23 | 381.10K |
| 2026-06-16 | $35.59 | +0.59% | $35.70 | $35.95 | $35.37 | 304.80K |
| 2026-06-15 | $35.38 | +0.94% | $35.61 | $35.76 | $35.36 | 393.00K |
| 2026-06-12 | $35.05 | -0.48% | $35.45 | $35.52 | $34.91 | 252.40K |
| 2026-06-11 | $35.22 | +3.13% | $34.40 | $35.22 | $34.16 | 311.10K |
| 2026-06-10 | $34.15 | -2.54% | $34.77 | $35.28 | $33.99 | 374.70K |
| 2026-06-09 | $35.04 | +1.59% | $34.80 | $35.63 | $34.65 | 383.90K |
| 2026-06-08 | $34.49 | +3.11% | $33.30 | $34.73 | $33.25 | 769.80K |
| 2026-06-05 | $33.45 | +0.78% | $33.41 | $34.01 | $33.32 | 728.00K |
| 2026-06-04 | $33.19 | +0.51% | $33.40 | $33.40 | $32.96 | 763.70K |
| 2026-06-03 | $33.02 | -0.42% | $33.02 | $33.27 | $32.72 | 598.80K |
| 2026-06-02 | $33.16 | +0.70% | $33.00 | $33.53 | $32.84 | 563.30K |
| 2026-06-01 | $32.93 | -1.67% | $33.22 | $33.40 | $32.35 | 465.00K |
| 2026-05-29 | $33.49 | -0.95% | $33.97 | $34.05 | $33.40 | 567.70K |
| 2026-05-28 | $33.81 | -1.89% | $34.19 | $34.34 | $33.65 | 741.20K |
| 2026-05-27 | $34.46 | -0.86% | $34.98 | $35.17 | $34.28 | 332.10K |
| 2026-05-26 | $34.76 | +0.70% | $34.67 | $35.05 | $34.53 | 334.90K |