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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.29	42.39	42.39	42.93	41.8	309,714
February 19, 2026	42.03	42.32	42.32	42.44	41.89	244,000
February 18, 2026	42.79	42.17	42.17	43.48	42.15	382,930
February 17, 2026	42.67	42.8	42.8	43.18	42.15	327,400
February 13, 2026	42.03	43.02	43.02	43.18	41.58	367,206
February 12, 2026	43.5	41.91	41.91	43.97	41.6	353,500
February 11, 2026	42.73	43.02	43.02	43.42	42.66	725,600
February 10, 2026	42.29	42.27	42.27	42.67	41.78	202,500
February 09, 2026	42.51	42.44	42.44	42.88	42.3	173,500
February 06, 2026	42.21	42.67	42.67	42.99	42.21	283,600
February 05, 2026	41.69	41.87	41.87	42.16	41.16	387,404
February 04, 2026	42.2	41.48	41.48	42.89	41.32	370,300
February 03, 2026	41.24	41.74	41.74	42.06	41.04	251,038
February 02, 2026	40.52	41.38	41.38	41.83	40.22	248,547
January 30, 2026	39.7	40.35	40.35	40.45	39.48	321,445
January 29, 2026	39.71	40.18	40.18	40.18	39.22	306,357
January 28, 2026	39.89	39.4	39.4	40.17	39.08	292,216
January 27, 2026	40.15	39.89	39.89	40.34	39.18	336,000
January 26, 2026	41.1	40.46	40.46	41.1	40.41	383,600
January 23, 2026	41.83	40.83	40.83	42.43	40.64	255,800
January 22, 2026	41.9	42.02	42.02	42.42	41.59	388,895
January 21, 2026	40.4	41.66	41.66	41.67	40.4	336,401
January 20, 2026	40	40.14	40.14	40.46	40	255,311
January 16, 2026	41.07	40.7	40.7	41.25	40.53	309,833
January 15, 2026	40.57	41.4	41.4	41.54	40.57	323,300
January 14, 2026	40.44	40.18	40.18	40.51	39.65	327,262
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

Enerpac Tool Group Corp. (EPAC) NYSE