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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	42.15	41.78	41.78	42.44	41.41	460,017
August 13, 2025	41.9	43.01	43.01	43.08	41.78	342,221
August 12, 2025	40.99	41.78	41.78	41.8	40.71	495,247
August 11, 2025	40.37	40.53	40.53	40.61	39.99	308,000
August 08, 2025	40.5	40.28	40.28	40.91	40.12	406,101
August 07, 2025	40.51	40.46	40.46	40.51	39.93	352,200
August 06, 2025	39.69	40.16	40.16	40.3	39.35	472,700
August 05, 2025	38.48	39.79	39.79	39.8	38.48	432,619
August 04, 2025	37.75	38.35	38.35	38.37	37.75	345,736
August 01, 2025	37.72	37.51	37.51	38.04	37.37	471,400
July 31, 2025	38.01	38.51	38.51	39	38.01	394,200
July 30, 2025	38.42	38.5	38.5	39.24	38.23	410,900
July 29, 2025	38.94	38.53	38.53	39.24	38.42	420,300
July 28, 2025	38.36	38.61	38.61	39.16	38.16	363,900
July 25, 2025	37.76	38.37	38.37	38.49	37.49	272,500
July 24, 2025	37.24	37.49	37.49	37.55	36.99	327,200
July 23, 2025	37.55	37.72	37.72	37.76	37.39	246,500
July 22, 2025	36.92	37.22	37.22	37.54	36.92	378,122
July 21, 2025	38.7	37.02	37.02	38.7	37.01	312,276
July 18, 2025	38.81	38.36	38.36	38.81	37.97	493,912
July 17, 2025	37.4	38.56	38.56	38.59	37.4	525,769
July 16, 2025	37.01	37.28	37.28	37.28	36.6	439,200
July 15, 2025	37.52	36.95	36.95	37.78	36.83	382,123
July 14, 2025	37.68	37.37	37.37	37.68	36.51	481,500
July 11, 2025	37.62	37.64	37.64	38.32	37.52	462,025
July 10, 2025	37.89	38.11	38.11	38.54	37.89	356,910
July 09, 2025	37.96	37.97	37.97	38.09	37.33	568,552
July 08, 2025	37.74	37.92	37.92	38.52	37.6	578,600
July 07, 2025	38.01	37.7	37.7	38.49	37.63	1.26M
July 03, 2025	38.32	38.05	38.05	38.49	37.64	551,100

Enerpac Tool Group Corp. (EPAC) NYSE