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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Enerpac Tool Group Corp. (EPAC) NYSE