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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	42.2	42.24	42.24	45	41.48	749,846
October 15, 2025	40.56	40.31	40.31	41.06	40.19	440,806
October 14, 2025	39.04	40.31	40.31	40.51	39.04	243,400
October 13, 2025	38.99	39.53	39.53	39.58	38.92	266,400
October 10, 2025	38.98	38.64	38.64	39.28	38.19	337,719
October 09, 2025	39.56	38.99	38.99	39.65	38.83	300,300
October 08, 2025	40.16	39.79	39.79	40.29	39.67	385,809
October 07, 2025	40.41	39.84	39.84	40.75	39.61	230,200
October 06, 2025	41.39	40.55	40.51	41.39	40.53	317,100
October 03, 2025	41.47	41.3	41.3	41.88	41.29	226,530
October 02, 2025	40.92	41.23	41.23	41.26	40.72	260,137
October 01, 2025	40.71	40.95	40.95	41.04	40.42	282,323
September 30, 2025	40.61	41	41	41.03	40.39	389,129
September 29, 2025	40.41	40.53	40.53	40.65	39.9	276,300
September 26, 2025	39.77	40.2	40.2	40.24	39.71	199,900
September 25, 2025	40.4	39.71	39.71	40.41	39.61	302,937
September 24, 2025	40.66	40.46	40.46	41.01	40.26	257,843
September 23, 2025	41.08	40.75	40.75	41.35	40.55	304,300
September 22, 2025	41.06	40.88	40.88	41.17	40.64	385,700
September 19, 2025	42.73	41.02	41.02	42.8	40.34	1.44M
September 18, 2025	42.38	42.77	42.77	43.31	42.18	488,129
September 17, 2025	42.11	42.24	42.24	43.58	42.05	371,411
September 16, 2025	42.36	42.12	42.12	42.61	41.61	267,713
September 15, 2025	42.64	42.49	42.49	43.16	42.27	366,106
September 12, 2025	43.15	42.67	42.67	43.19	42.5	390,853
September 11, 2025	42.36	43.29	43.29	43.37	42.12	359,300
September 10, 2025	41.3	42.33	42.33	42.95	41.22	852,123
September 09, 2025	42.15	41.13	41.13	42.63	40.9	368,939
September 08, 2025	42.8	42.43	42.43	42.8	42.1	335,000
September 05, 2025	42.78	42.69	42.69	43.32	42.5	414,500
September 04, 2025	42.02	42.37	42.37	42.38	41.5	277,300
September 03, 2025	41.77	41.92	41.92	42.25	41.59	273,600
September 02, 2025	41.7	41.94	41.94	42.06	41.39	213,228
August 29, 2025	42.94	42.34	42.34	42.94	42.1	257,569
August 28, 2025	42.92	42.88	42.88	42.92	42.1	276,800
August 27, 2025	42.72	42.79	42.79	43.44	42.69	208,031
August 26, 2025	43.51	42.94	42.94	43.96	42.82	290,623
August 25, 2025	43.6	43.54	43.54	43.79	43.36	370,800
August 22, 2025	42.22	43.71	43.71	44.25	42.16	330,223
August 21, 2025	41.83	41.91	41.91	42.15	41.8	215,805
August 20, 2025	42.57	41.93	41.93	42.82	41.82	390,412
August 19, 2025	42.45	42.57	42.57	43.32	42.35	307,433
August 18, 2025	41.85	42.41	42.41	42.66	41.65	352,100
August 15, 2025	41.93	41.76	41.76	42.02	41.36	521,800

Enerpac Tool Group Corp. (EPAC) NYSE