Enerpac Tool Group Corp. - EPAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.19	40.23	40.23	40.89	40.05	514,646
January 12, 2026	40.25	40.18	40.18	40.42	39.92	348,000
January 09, 2026	40.38	40.26	40.26	40.85	39.76	436,944
January 08, 2026	39.41	40.35	40.35	40.44	39.41	400,048
January 07, 2026	40.14	39.59	39.59	40.14	39.23	406,300
January 06, 2026	39.35	40.16	40.16	40.23	38.66	446,633
January 05, 2026	39.52	39.69	39.69	40.3	39.16	528,124
January 02, 2026	38.55	39.56	39.56	39.57	38.28	619,734
December 31, 2025	39.33	38.24	38.24	39.5	38.14	598,200
December 30, 2025	39.86	39.42	39.42	40.24	39.36	530,600
December 29, 2025	40.15	39.85	39.85	40.76	39.63	678,066
December 26, 2025	40.09	40.33	40.33	40.35	39.75	538,100
December 24, 2025	39.72	40.12	40.12	40.43	39.37	449,900
December 23, 2025	38.41	39.85	39.85	40.05	38.27	620,734
December 22, 2025	37.33	38.59	38.59	38.6	37.33	658,200
December 19, 2025	35.64	37.23	37.23	37.5	35.47	1.92M
December 18, 2025	35.13	35.81	35.81	37.02	35.01	1.4M
December 17, 2025	39.41	39.26	39.26	39.77	38.98	578,855
December 16, 2025	39.98	39.4	39.4	40.36	39.17	529,400
December 15, 2025	40.92	39.98	39.98	40.97	39.82	632,113
December 12, 2025	40.16	40.52	40.52	41.73	39.72	827,051
December 11, 2025	39.2	40.21	40.21	40.48	39.2	412,400
December 10, 2025	37.52	39.11	39.11	39.38	37.23	425,130
December 09, 2025	36.95	37.6	37.6	37.73	36.9	370,610
December 08, 2025	37.4	37.25	37.25	37.55	36.8	359,221
December 05, 2025	37.38	37.18	37.18	37.86	37.05	282,335
December 04, 2025	37.54	37.61	37.61	37.85	37.31	241,234
December 03, 2025	37.47	37.64	37.64	37.92	37.31	288,331
December 02, 2025	37.43	37.32	37.32	37.47	36.66	324,000
December 01, 2025	37.69	37.23	37.23	38.19	37.2	420,626
November 28, 2025	37.79	37.87	37.87	37.98	37.61	158,500
November 26, 2025	37.72	37.81	37.81	38.3	37.64	554,147
November 25, 2025	37.57	38.04	38.04	38.58	37.4	412,000
November 24, 2025	37.86	37.27	37.27	38.25	37.14	466,718
November 21, 2025	37.38	37.79	37.79	38.3	37.15	269,800
November 20, 2025	38.07	37.18	37.18	38.34	36.91	293,740
November 19, 2025	37.12	37.5	37.5	37.7	37.12	304,100
November 18, 2025	37.76	37.31	37.31	38.11	37.29	319,057
November 17, 2025	38.79	37.78	37.78	39.12	37.76	349,223
November 14, 2025	38.49	38.76	38.76	38.91	38.27	407,300
November 13, 2025	39.79	38.82	38.82	40.31	38.76	409,720
November 12, 2025	40.16	40.13	40.13	40.73	40.12	293,226
November 11, 2025	40.29	40.16	40.16	40.49	39.99	181,229
November 10, 2025	40.5	40.23	40.23	40.97	39.98	322,864
November 07, 2025	40.46	40.24	40.24	40.74	39.93	306,100
November 06, 2025	41.14	40.53	40.53	41.73	40.35	336,900
November 05, 2025	40.48	41.19	41.19	41.38	40.44	230,200
November 04, 2025	40.88	40.42	40.42	40.98	40.14	299,229
November 03, 2025	40.97	41.1	41.1	41.25	40.32	339,200
October 31, 2025	41.26	41.04	41.04	41.44	40.61	343,235
October 30, 2025	41.5	41.13	41.13	42.14	40.88	463,724
October 29, 2025	41.5	41.71	41.71	42.48	41.29	383,837
October 28, 2025	41.54	41.59	41.59	41.83	41.29	279,942
October 27, 2025	42.59	41.81	41.81	42.59	41.59	311,500
October 24, 2025	42.86	42.47	42.47	42.86	42.1	312,008
October 23, 2025	41.87	42.44	42.44	42.47	41.7	382,348
October 22, 2025	42.5	41.88	41.88	42.79	41.29	466,400
October 21, 2025	41.7	42.49	42.49	43.22	41.7	324,800
October 20, 2025	42.81	41.91	41.91	42.9	41.59	338,600
October 17, 2025	42.1	41.98	41.98	42.27	41.19	520,647

Enerpac Tool Group Corp. (EPAC) NYSE